Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.99 | 44.21 | 43.71 | 44.13 | 1,590,086 | +0.34(+0.77%) |
Jun 29, 2020 | 43.28 | 44.27 | 42.90 | 43.79 | 1,676,958 | +0.76(+1.76%) |
Jun 26, 2020 | 44.14 | 44.31 | 42.82 | 43.04 | 2,488,641 | -1.07(-2.42%) |
Jun 25, 2020 | 43.46 | 44.31 | 43.46 | 44.10 | 2,110,463 | +0.66(+1.51%) |
Jun 24, 2020 | 43.57 | 43.60 | 42.90 | 43.45 | 1,783,504 | -0.21(-0.49%) |
Jun 23, 2020 | 44.36 | 44.38 | 43.58 | 43.66 | 2,430,838 | -0.63(-1.43%) |
Jun 22, 2020 | 44.31 | 44.77 | 43.88 | 44.29 | 2,483,472 | +0.60(+1.36%) |
Jun 19, 2020 | 43.86 | 44.34 | 43.50 | 43.70 | 2,274,516 | +0.08(+0.18%) |
Jun 18, 2020 | 43.81 | 44.26 | 43.19 | 43.62 | 1,465,526 | -0.32(-0.73%) |
Jun 17, 2020 | 43.66 | 44.20 | 43.49 | 43.94 | 1,528,425 | +0.21(+0.49%) |
Jun 16, 2020 | 42.98 | 44.12 | 42.79 | 43.72 | 2,525,388 | +0.70(+1.63%) |
Jun 15, 2020 | 42.02 | 43.04 | 41.51 | 43.02 | 2,353,746 | +1.16(+2.78%) |
Jun 12, 2020 | 42.82 | 43.08 | 41.74 | 41.85 | 2,700,630 | -0.80(-1.88%) |
Jun 11, 2020 | 43.03 | 43.79 | 42.54 | 42.65 | 2,429,946 | -0.86(-1.98%) |
Jun 10, 2020 | 43.96 | 44.36 | 43.46 | 43.52 | 2,311,313 | -0.52(-1.19%) |
Jun 09, 2020 | 44.46 | 44.55 | 43.56 | 44.04 | 2,786,940 | -0.32(-0.72%) |
Jun 08, 2020 | 42.27 | 44.37 | 42.09 | 44.36 | 3,548,210 | +1.52(+3.55%) |
Jun 05, 2020 | 42.95 | 43.10 | 41.84 | 42.84 | 5,298,246 | -0.52(-1.21%) |
Jun 04, 2020 | 43.62 | 44.50 | 42.97 | 43.37 | 4,438,431 | -0.04(-0.10%) |
Jun 03, 2020 | 46.20 | 46.23 | 43.26 | 43.41 | 9,804,270 | -2.84(-6.13%) |
Jun 02, 2020 | 45.53 | 46.29 | 45.33 | 46.25 | 3,591,994 | +0.26(+0.56%) |
Jun 01, 2020 | 45.78 | 46.63 | 44.92 | 45.99 | 3,562,684 | +0.66(+1.45%) |
May 29, 2020 | 44.04 | 45.40 | 43.79 | 45.33 | 3,753,711 | +1.30(+2.95%) |
May 28, 2020 | 43.69 | 44.37 | 43.29 | 44.03 | 2,335,768 | +0.76(+1.77%) |
May 27, 2020 | 41.79 | 43.30 | 41.73 | 43.27 | 2,423,646 | +1.16(+2.75%) |
May 26, 2020 | 43.08 | 43.08 | 41.77 | 42.11 | 2,924,356 | -0.88(-2.05%) |
May 22, 2020 | 41.97 | 43.10 | 41.88 | 42.99 | 2,102,114 | +1.04(+2.48%) |
May 21, 2020 | 42.83 | 42.86 | 41.70 | 41.95 | 4,797,191 | -0.88(-2.06%) |
May 20, 2020 | 44.06 | 44.06 | 42.37 | 42.83 | 5,244,662 | -1.29(-2.92%) |
May 19, 2020 | 45.39 | 45.46 | 43.73 | 44.12 | 3,007,912 | -1.17(-2.59%) |
May 18, 2020 | 47.77 | 47.90 | 45.21 | 45.30 | 3,692,137 | -2.30(-4.84%) |
May 15, 2020 | 47.13 | 47.95 | 47.13 | 47.60 | 6,280,590 | +0.50(+1.06%) |
May 14, 2020 | 46.90 | 47.59 | 46.76 | 47.10 | 2,321,575 | +0.42(+0.90%) |
May 13, 2020 | 46.53 | 47.17 | 46.19 | 46.68 | 1,727,117 | +0.09(+0.19%) |
May 12, 2020 | 46.39 | 47.09 | 46.24 | 46.59 | 1,556,272 | +0.39(+0.85%) |
May 11, 2020 | 45.69 | 46.67 | 45.59 | 46.20 | 1,599,748 | +0.62(+1.37%) |
May 08, 2020 | 45.08 | 45.67 | 44.77 | 45.58 | 1,329,959 | +0.91(+2.03%) |
May 07, 2020 | 45.31 | 45.34 | 44.58 | 44.67 | 2,225,124 | -0.28(-0.63%) |
May 06, 2020 | 45.30 | 45.53 | 44.91 | 44.96 | 2,092,975 | -0.28(-0.63%) |
May 05, 2020 | 44.95 | 45.69 | 44.69 | 45.24 | 1,749,495 | +0.09(+0.20%) |
May 04, 2020 | 44.91 | 45.39 | 44.32 | 45.15 | 2,169,377 | +0.33(+0.73%) |
May 01, 2020 | 44.14 | 45.12 | 43.73 | 44.82 | 2,149,685 | +0.38(+0.86%) |
Apr 30, 2020 | 45.23 | 45.33 | 44.09 | 44.44 | 2,894,796 | -0.18(-0.40%) |
Apr 29, 2020 | 44.23 | 45.36 | 43.90 | 44.62 | 2,917,429 | -0.71(-1.57%) |
Apr 28, 2020 | 45.61 | 45.95 | 45.06 | 45.33 | 1,881,789 | -0.23(-0.51%) |
Apr 27, 2020 | 45.01 | 45.78 | 44.98 | 45.56 | 1,556,990 | +0.44(+0.97%) |
Apr 24, 2020 | 45.19 | 45.25 | 44.40 | 45.13 | 2,255,398 | +0.19(+0.42%) |
Apr 23, 2020 | 44.74 | 45.40 | 44.31 | 44.94 | 2,730,560 | -0.23(-0.51%) |
Apr 22, 2020 | 44.82 | 45.36 | 44.44 | 45.17 | 1,445,492 | +0.32(+0.71%) |
Apr 21, 2020 | 45.70 | 46.06 | 44.10 | 44.85 | 1,888,845 | -0.76(-1.68%) |
Apr 20, 2020 | 44.98 | 46.65 | 44.46 | 45.62 | 2,767,786 | +0.85(+1.91%) |
Apr 17, 2020 | 45.68 | 45.78 | 43.74 | 44.76 | 4,143,162 | -1.04(-2.27%) |
Apr 16, 2020 | 45.37 | 46.36 | 44.85 | 45.80 | 4,895,528 | +0.90(+2.00%) |
Apr 15, 2020 | 45.72 | 45.77 | 44.04 | 44.90 | 3,903,543 | +0.38(+0.86%) |
Apr 14, 2020 | 44.02 | 44.79 | 43.62 | 44.52 | 3,090,044 | +1.40(+3.24%) |
Apr 13, 2020 | 42.23 | 43.16 | 41.64 | 43.13 | 1,952,330 | +0.67(+1.57%) |
Apr 09, 2020 | 40.61 | 43.31 | 40.57 | 42.46 | 3,955,466 | +1.41(+3.44%) |
Apr 08, 2020 | 41.35 | 42.00 | 40.56 | 41.05 | 3,472,806 | -0.20(-0.50%) |
Apr 07, 2020 | 42.12 | 42.64 | 40.74 | 41.25 | 3,828,769 | -0.77(-1.83%) |
Apr 06, 2020 | 43.84 | 43.92 | 41.96 | 42.02 | 4,253,564 | -1.69(-3.88%) |
Apr 03, 2020 | 41.46 | 43.99 | 41.46 | 43.71 | 4,059,186 | +1.84(+4.38%) |
Apr 02, 2020 | 40.10 | 41.96 | 40.10 | 41.88 | 2,549,337 | +1.30(+3.20%) |