Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.73 | 43.03 | 41.73 | 42.83 | 13,414,196 | +0.94(+2.24%) |
Jun 29, 2020 | 42.18 | 42.38 | 41.36 | 41.89 | 10,573,665 | +0.17(+0.40%) |
Jun 26, 2020 | 42.83 | 42.89 | 41.32 | 41.72 | 22,648,546 | -1.54(-3.57%) |
Jun 25, 2020 | 41.42 | 43.32 | 41.27 | 43.26 | 16,922,702 | +1.63(+3.92%) |
Jun 24, 2020 | 42.20 | 42.25 | 41.16 | 41.63 | 14,434,067 | -0.83(-1.96%) |
Jun 23, 2020 | 42.80 | 42.99 | 42.22 | 42.46 | 10,906,730 | +0.45(+1.08%) |
Jun 22, 2020 | 41.50 | 42.22 | 41.28 | 42.01 | 13,138,285 | +0.40(+0.96%) |
Jun 19, 2020 | 42.97 | 43.16 | 41.42 | 41.61 | 23,641,214 | -0.58(-1.37%) |
Jun 18, 2020 | 41.78 | 42.90 | 41.65 | 42.19 | 11,079,874 | -0.16(-0.38%) |
Jun 17, 2020 | 43.18 | 43.25 | 42.26 | 42.35 | 9,782,654 | -0.71(-1.65%) |
Jun 16, 2020 | 43.84 | 43.98 | 41.60 | 43.06 | 15,286,219 | +1.03(+2.45%) |
Jun 15, 2020 | 39.60 | 42.43 | 39.55 | 42.03 | 16,645,019 | +0.99(+2.42%) |
Jun 12, 2020 | 41.46 | 41.63 | 40.01 | 41.04 | 15,893,736 | +1.52(+3.84%) |
Jun 11, 2020 | 40.90 | 41.85 | 39.41 | 39.52 | 20,255,750 | -3.65(-8.46%) |
Jun 10, 2020 | 44.36 | 44.78 | 43.09 | 43.17 | 16,655,603 | -1.52(-3.39%) |
Jun 09, 2020 | 43.20 | 44.95 | 43.07 | 44.69 | 17,018,050 | +0.22(+0.50%) |
Jun 08, 2020 | 44.80 | 44.94 | 43.79 | 44.47 | 13,702,125 | +0.55(+1.25%) |
Jun 05, 2020 | 45.49 | 45.98 | 43.66 | 43.92 | 20,272,888 | +0.74(+1.73%) |
Jun 04, 2020 | 41.42 | 43.23 | 41.40 | 43.17 | 17,231,392 | +1.58(+3.79%) |
Jun 03, 2020 | 41.66 | 42.11 | 41.18 | 41.60 | 12,689,229 | +1.18(+2.92%) |
Jun 02, 2020 | 40.06 | 41.02 | 39.80 | 40.42 | 12,607,638 | +0.78(+1.97%) |
Jun 01, 2020 | 39.48 | 39.96 | 38.97 | 39.64 | 9,756,239 | +0.44(+1.13%) |
May 29, 2020 | 39.02 | 39.72 | 38.59 | 39.19 | 14,776,336 | -0.18(-0.45%) |
May 28, 2020 | 41.90 | 41.96 | 39.26 | 39.37 | 19,867,092 | -2.18(-5.25%) |
May 27, 2020 | 40.59 | 41.60 | 40.18 | 41.55 | 29,199,358 | +2.81(+7.26%) |
May 26, 2020 | 37.13 | 38.82 | 36.84 | 38.74 | 22,226,792 | +3.16(+8.87%) |
May 22, 2020 | 35.67 | 35.95 | 35.29 | 35.58 | 7,295,352 | -0.15(-0.42%) |
May 21, 2020 | 36.15 | 36.29 | 35.33 | 35.73 | 10,887,534 | -0.67(-1.85%) |
May 20, 2020 | 35.53 | 36.58 | 35.50 | 36.41 | 13,569,217 | +1.53(+4.40%) |
May 19, 2020 | 35.56 | 35.96 | 34.84 | 34.87 | 10,031,777 | -0.84(-2.36%) |
May 18, 2020 | 34.51 | 36.04 | 34.30 | 35.72 | 16,603,972 | +2.65(+8.02%) |
May 15, 2020 | 33.04 | 33.53 | 32.83 | 33.07 | 10,348,465 | -0.46(-1.38%) |
May 14, 2020 | 32.15 | 33.67 | 31.50 | 33.53 | 16,894,368 | +0.73(+2.22%) |
May 13, 2020 | 33.83 | 33.94 | 32.46 | 32.80 | 13,043,078 | -1.27(-3.72%) |
May 12, 2020 | 35.44 | 35.53 | 34.01 | 34.07 | 15,341,666 | -1.25(-3.54%) |
May 11, 2020 | 34.92 | 35.52 | 34.85 | 35.32 | 11,392,066 | -0.22(-0.62%) |
May 08, 2020 | 35.03 | 35.61 | 34.76 | 35.54 | 13,643,486 | +1.13(+3.27%) |
May 07, 2020 | 33.48 | 34.71 | 33.48 | 34.41 | 10,545,853 | +1.34(+4.05%) |
May 06, 2020 | 34.11 | 34.25 | 32.85 | 33.07 | 8,815,003 | -0.60(-1.79%) |
May 05, 2020 | 34.56 | 34.86 | 33.61 | 33.68 | 10,090,291 | -0.10(-0.29%) |
May 04, 2020 | 33.69 | 33.89 | 32.96 | 33.77 | 15,771,341 | -0.27(-0.81%) |
May 01, 2020 | 34.01 | 34.33 | 33.61 | 34.05 | 14,442,402 | -0.91(-2.61%) |
Apr 30, 2020 | 35.38 | 35.57 | 34.58 | 34.96 | 15,144,978 | -1.21(-3.33%) |
Apr 29, 2020 | 36.44 | 36.67 | 35.96 | 36.17 | 17,904,356 | +0.90(+2.54%) |
Apr 28, 2020 | 35.66 | 36.37 | 35.02 | 35.27 | 14,534,811 | +0.72(+2.09%) |
Apr 27, 2020 | 33.96 | 34.76 | 33.69 | 34.55 | 13,218,726 | +1.18(+3.53%) |
Apr 24, 2020 | 33.37 | 33.57 | 32.75 | 33.37 | 9,751,549 | +0.44(+1.33%) |
Apr 23, 2020 | 33.49 | 33.74 | 32.77 | 32.93 | 9,892,047 | -0.30(-0.90%) |
Apr 22, 2020 | 33.29 | 33.56 | 32.91 | 33.23 | 11,891,872 | +0.76(+2.33%) |
Apr 21, 2020 | 32.79 | 33.52 | 32.14 | 32.48 | 16,080,277 | -1.24(-3.68%) |
Apr 20, 2020 | 33.57 | 34.75 | 33.24 | 33.72 | 18,855,582 | -0.64(-1.87%) |
Apr 17, 2020 | 34.76 | 35.25 | 33.57 | 34.36 | 28,527,088 | +0.64(+1.90%) |
Apr 16, 2020 | 33.28 | 34.12 | 32.58 | 33.72 | 31,749,294 | -0.04(-0.10%) |
Apr 15, 2020 | 33.59 | 34.64 | 33.04 | 33.75 | 17,730,118 | -1.28(-3.66%) |
Apr 14, 2020 | 35.61 | 35.84 | 33.73 | 35.04 | 16,463,628 | +0.25(+0.71%) |
Apr 13, 2020 | 35.93 | 36.04 | 34.50 | 34.79 | 15,209,369 | -1.32(-3.65%) |
Apr 09, 2020 | 35.39 | 36.78 | 35.32 | 36.11 | 24,920,474 | +1.50(+4.34%) |
Apr 08, 2020 | 33.15 | 34.97 | 32.92 | 34.60 | 17,491,086 | +2.14(+6.58%) |
Apr 07, 2020 | 34.86 | 34.86 | 32.40 | 32.47 | 22,224,474 | -0.06(-0.19%) |
Apr 06, 2020 | 31.58 | 32.96 | 31.42 | 32.53 | 21,374,374 | +2.78(+9.34%) |
Apr 03, 2020 | 29.50 | 30.15 | 28.88 | 29.75 | 19,257,128 | -0.04(-0.15%) |
Apr 02, 2020 | 27.55 | 29.88 | 27.47 | 29.80 | 24,628,668 | +2.00(+7.21%) |