Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.39 | 43.62 | 42.35 | 43.46 | 995,689 | +1.06(+2.49%) |
Jun 29, 2020 | 42.18 | 42.41 | 41.82 | 42.40 | 594,788 | +0.40(+0.95%) |
Jun 26, 2020 | 42.26 | 42.63 | 41.81 | 42.00 | 1,706,011 | -0.30(-0.70%) |
Jun 25, 2020 | 41.86 | 42.34 | 41.34 | 42.30 | 2,953,124 | +0.33(+0.79%) |
Jun 24, 2020 | 43.35 | 43.35 | 41.60 | 41.97 | 3,624,111 | -1.65(-3.79%) |
Jun 23, 2020 | 43.62 | 43.95 | 43.56 | 43.62 | 1,354,756 | +0.30(+0.70%) |
Jun 22, 2020 | 43.24 | 43.38 | 42.82 | 43.32 | 826,349 | -0.04(-0.09%) |
Jun 19, 2020 | 43.64 | 43.96 | 43.18 | 43.35 | 863,973 | +0.15(+0.34%) |
Jun 18, 2020 | 43.22 | 43.52 | 43.08 | 43.21 | 596,318 | -0.17(-0.40%) |
Jun 17, 2020 | 43.35 | 43.70 | 43.19 | 43.38 | 628,982 | +0.26(+0.60%) |
Jun 16, 2020 | 43.70 | 43.70 | 42.84 | 43.12 | 3,784,116 | +0.52(+1.21%) |
Jun 15, 2020 | 41.29 | 42.82 | 41.21 | 42.60 | 4,737,466 | +0.57(+1.36%) |
Jun 12, 2020 | 42.30 | 42.70 | 41.21 | 42.03 | 1,428,623 | +0.62(+1.50%) |
Jun 11, 2020 | 43.28 | 43.28 | 41.30 | 41.41 | 2,606,032 | -2.52(-5.73%) |
Jun 10, 2020 | 43.94 | 44.12 | 43.57 | 43.93 | 823,705 | +0.15(+0.33%) |
Jun 09, 2020 | 44.31 | 44.65 | 43.73 | 43.78 | 1,213,104 | -0.82(-1.84%) |
Jun 08, 2020 | 44.38 | 44.60 | 44.08 | 44.60 | 1,138,416 | +0.21(+0.48%) |
Jun 05, 2020 | 43.48 | 44.60 | 43.26 | 44.39 | 1,753,005 | +1.26(+2.92%) |
Jun 04, 2020 | 43.65 | 43.80 | 42.93 | 43.13 | 929,105 | -0.72(-1.63%) |
Jun 03, 2020 | 44.06 | 44.06 | 43.65 | 43.85 | 2,688,354 | +0.01(+0.02%) |
Jun 02, 2020 | 43.90 | 43.90 | 43.38 | 43.84 | 880,886 | +0.07(+0.15%) |
Jun 01, 2020 | 43.80 | 44.07 | 43.57 | 43.77 | 1,039,522 | -0.27(-0.61%) |
May 29, 2020 | 43.60 | 44.05 | 42.87 | 44.04 | 1,187,165 | +0.70(+1.60%) |
May 28, 2020 | 43.02 | 43.88 | 42.99 | 43.34 | 1,156,160 | +0.68(+1.60%) |
May 27, 2020 | 42.66 | 42.66 | 41.60 | 42.66 | 1,217,390 | +0.21(+0.51%) |
May 26, 2020 | 43.66 | 43.66 | 42.36 | 42.45 | 1,335,314 | -0.26(-0.60%) |
May 22, 2020 | 42.44 | 42.74 | 42.13 | 42.70 | 707,299 | +0.31(+0.74%) |
May 21, 2020 | 42.77 | 42.77 | 42.03 | 42.39 | 1,081,973 | -0.57(-1.32%) |
May 20, 2020 | 43.06 | 43.30 | 42.70 | 42.96 | 863,820 | +0.38(+0.89%) |
May 19, 2020 | 43.29 | 43.36 | 42.55 | 42.58 | 1,660,818 | -0.66(-1.52%) |
May 18, 2020 | 43.26 | 43.79 | 43.20 | 43.24 | 998,487 | +0.99(+2.34%) |
May 15, 2020 | 41.84 | 42.35 | 41.67 | 42.25 | 912,782 | +0.13(+0.31%) |
May 14, 2020 | 41.41 | 42.16 | 41.13 | 42.12 | 1,588,765 | +0.19(+0.45%) |
May 13, 2020 | 42.65 | 42.84 | 41.53 | 41.93 | 1,920,891 | -0.79(-1.84%) |
May 12, 2020 | 44.09 | 44.09 | 42.70 | 42.72 | 1,458,604 | -1.11(-2.53%) |
May 11, 2020 | 42.97 | 44.03 | 42.90 | 43.83 | 3,951,206 | +0.70(+1.62%) |
May 08, 2020 | 43.65 | 43.65 | 43.05 | 43.13 | 1,256,066 | -0.01(-0.02%) |
May 07, 2020 | 42.73 | 43.35 | 42.63 | 43.14 | 2,033,028 | +0.95(+2.24%) |
May 06, 2020 | 42.75 | 42.81 | 42.18 | 42.19 | 1,081,515 | -0.27(-0.64%) |
May 05, 2020 | 41.86 | 42.91 | 41.68 | 42.47 | 1,629,435 | +1.18(+2.85%) |
May 04, 2020 | 41.17 | 41.37 | 40.92 | 41.29 | 1,828,107 | -0.04(-0.10%) |
May 01, 2020 | 41.71 | 41.80 | 41.06 | 41.33 | 1,376,795 | -0.89(-2.11%) |
Apr 30, 2020 | 42.59 | 42.86 | 42.19 | 42.22 | 1,696,957 | -0.42(-0.98%) |
Apr 29, 2020 | 42.60 | 42.94 | 41.98 | 42.64 | 2,117,093 | +0.85(+2.04%) |
Apr 28, 2020 | 43.51 | 43.51 | 41.70 | 41.78 | 1,440,506 | -1.25(-2.91%) |
Apr 27, 2020 | 42.95 | 43.21 | 42.57 | 43.04 | 1,739,060 | +0.63(+1.49%) |
Apr 24, 2020 | 42.14 | 42.47 | 41.74 | 42.41 | 1,733,493 | +0.69(+1.66%) |
Apr 23, 2020 | 42.09 | 42.49 | 41.65 | 41.71 | 1,455,726 | -0.03(-0.06%) |
Apr 22, 2020 | 41.67 | 41.91 | 41.09 | 41.74 | 1,541,126 | +0.75(+1.84%) |
Apr 21, 2020 | 41.84 | 41.94 | 40.93 | 40.99 | 2,157,135 | -1.54(-3.62%) |
Apr 20, 2020 | 42.51 | 43.13 | 42.27 | 42.53 | 2,437,787 | -0.19(-0.45%) |
Apr 17, 2020 | 42.26 | 42.81 | 41.72 | 42.72 | 3,508,449 | +1.44(+3.48%) |
Apr 16, 2020 | 41.04 | 41.40 | 40.73 | 41.28 | 3,016,803 | +0.58(+1.43%) |
Apr 15, 2020 | 40.44 | 40.76 | 40.07 | 40.70 | 2,148,532 | -0.24(-0.58%) |
Apr 14, 2020 | 40.53 | 41.03 | 40.34 | 40.94 | 3,429,927 | +1.20(+3.02%) |
Apr 13, 2020 | 40.36 | 40.36 | 38.96 | 39.74 | 7,287,349 | -0.58(-1.44%) |
Apr 09, 2020 | 39.98 | 40.53 | 39.41 | 40.32 | 23,543,318 | +0.78(+1.98%) |
Apr 08, 2020 | 38.30 | 39.72 | 37.83 | 39.54 | 1,180,787 | +1.66(+4.38%) |
Apr 07, 2020 | 39.41 | 39.62 | 37.88 | 37.88 | 6,042,886 | -0.36(-0.93%) |
Apr 06, 2020 | 37.35 | 38.42 | 37.21 | 38.23 | 1,808,314 | +2.28(+6.35%) |
Apr 03, 2020 | 36.09 | 36.48 | 35.58 | 35.95 | 1,731,664 | -0.27(-0.76%) |
Apr 02, 2020 | 34.81 | 36.32 | 34.61 | 36.22 | 3,707,743 | +1.29(+3.69%) |