Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.85 | 40.97 | 40.25 | 40.62 | 1,364,908 | -0.14(-0.33%) |
Jun 29, 2020 | 40.43 | 40.82 | 40.01 | 40.76 | 1,486,753 | +0.37(+0.91%) |
Jun 26, 2020 | 40.98 | 41.04 | 40.34 | 40.39 | 1,801,102 | -0.61(-1.49%) |
Jun 25, 2020 | 40.18 | 41.02 | 39.76 | 41.00 | 941,505 | +0.69(+1.70%) |
Jun 24, 2020 | 40.97 | 41.07 | 39.87 | 40.31 | 923,760 | -0.80(-1.95%) |
Jun 23, 2020 | 41.37 | 41.87 | 40.95 | 41.12 | 941,266 | +0.25(+0.61%) |
Jun 22, 2020 | 40.48 | 41.24 | 40.03 | 40.86 | 1,164,187 | +0.37(+0.91%) |
Jun 19, 2020 | 41.42 | 41.79 | 40.31 | 40.50 | 1,663,909 | -0.63(-1.53%) |
Jun 18, 2020 | 41.29 | 41.66 | 40.90 | 41.13 | 2,448,693 | -0.22(-0.54%) |
Jun 17, 2020 | 41.02 | 41.81 | 40.78 | 41.35 | 1,172,922 | +0.76(+1.88%) |
Jun 16, 2020 | 41.37 | 41.44 | 39.75 | 40.58 | 1,173,420 | +0.19(+0.48%) |
Jun 15, 2020 | 38.75 | 40.66 | 38.75 | 40.39 | 1,447,920 | +1.19(+3.03%) |
Jun 12, 2020 | 39.59 | 39.70 | 38.60 | 39.20 | 1,343,894 | +0.48(+1.25%) |
Jun 11, 2020 | 39.01 | 39.54 | 38.45 | 38.72 | 1,305,870 | -1.28(-3.19%) |
Jun 10, 2020 | 39.27 | 40.26 | 39.08 | 39.99 | 1,839,880 | +0.73(+1.87%) |
Jun 09, 2020 | 38.98 | 39.61 | 38.59 | 39.26 | 1,839,993 | -0.11(-0.27%) |
Jun 08, 2020 | 40.20 | 40.24 | 39.24 | 39.37 | 1,671,127 | -0.72(-1.81%) |
Jun 05, 2020 | 39.89 | 40.65 | 39.41 | 40.09 | 1,667,633 | +0.94(+2.39%) |
Jun 04, 2020 | 39.50 | 39.65 | 38.71 | 39.15 | 1,344,107 | -0.51(-1.29%) |
Jun 03, 2020 | 38.75 | 39.81 | 38.59 | 39.67 | 2,554,254 | +1.13(+2.93%) |
Jun 02, 2020 | 38.42 | 38.59 | 37.97 | 38.54 | 1,211,513 | +0.44(+1.17%) |
Jun 01, 2020 | 38.06 | 38.30 | 37.86 | 38.09 | 919,415 | +0.17(+0.46%) |
May 29, 2020 | 37.21 | 38.02 | 37.07 | 37.92 | 1,524,646 | +0.59(+1.58%) |
May 28, 2020 | 38.32 | 38.43 | 37.24 | 37.33 | 1,302,774 | -0.79(-2.08%) |
May 27, 2020 | 38.57 | 38.71 | 38.03 | 38.12 | 2,110,390 | +0.14(+0.36%) |
May 26, 2020 | 37.79 | 38.17 | 37.40 | 37.98 | 2,684,414 | +0.96(+2.58%) |
May 22, 2020 | 37.02 | 37.43 | 36.77 | 37.03 | 1,208,563 | +0.13(+0.34%) |
May 21, 2020 | 35.32 | 37.00 | 34.90 | 36.90 | 1,902,693 | +1.52(+4.29%) |
May 20, 2020 | 36.36 | 36.66 | 35.31 | 35.38 | 1,689,171 | -0.50(-1.40%) |
May 19, 2020 | 36.41 | 36.95 | 35.88 | 35.89 | 1,874,336 | -0.43(-1.17%) |
May 18, 2020 | 36.75 | 37.89 | 36.29 | 36.31 | 3,683,046 | +0.76(+2.15%) |
May 15, 2020 | 35.09 | 35.72 | 34.78 | 35.55 | 2,637,298 | +0.35(+0.99%) |
May 14, 2020 | 34.44 | 35.38 | 34.08 | 35.20 | 2,706,311 | +0.30(+0.86%) |
May 13, 2020 | 35.73 | 35.73 | 34.21 | 34.90 | 1,588,893 | -1.00(-2.77%) |
May 12, 2020 | 35.05 | 36.34 | 34.94 | 35.90 | 1,564,098 | +1.01(+2.88%) |
May 11, 2020 | 34.40 | 35.38 | 34.40 | 34.89 | 1,848,461 | +0.30(+0.87%) |
May 08, 2020 | 33.83 | 34.82 | 33.82 | 34.59 | 1,792,928 | +0.67(+1.97%) |
May 07, 2020 | 33.95 | 34.47 | 33.82 | 33.92 | 2,290,402 | +0.28(+0.83%) |
May 06, 2020 | 32.37 | 34.59 | 31.18 | 33.64 | 2,800,837 | +1.40(+4.35%) |
May 05, 2020 | 31.84 | 32.53 | 31.56 | 32.24 | 3,272,942 | +0.94(+2.99%) |
May 04, 2020 | 31.18 | 31.41 | 30.78 | 31.31 | 1,264,308 | -0.06(-0.18%) |
May 01, 2020 | 30.87 | 31.48 | 30.67 | 31.36 | 1,246,535 | -0.07(-0.22%) |
Apr 30, 2020 | 31.16 | 31.62 | 30.64 | 31.43 | 1,377,373 | -0.22(-0.70%) |
Apr 29, 2020 | 31.54 | 31.98 | 31.23 | 31.65 | 1,654,221 | +1.01(+3.31%) |
Apr 28, 2020 | 30.82 | 31.16 | 29.99 | 30.64 | 1,644,749 | +0.30(+0.99%) |
Apr 27, 2020 | 29.89 | 30.83 | 29.59 | 30.34 | 4,508,095 | +0.76(+2.58%) |
Apr 24, 2020 | 29.48 | 29.78 | 28.73 | 29.58 | 1,272,401 | +0.40(+1.36%) |
Apr 23, 2020 | 27.61 | 29.51 | 27.55 | 29.18 | 1,724,774 | +0.76(+2.69%) |
Apr 22, 2020 | 29.67 | 29.67 | 28.36 | 28.42 | 945,466 | -0.55(-1.90%) |
Apr 21, 2020 | 29.38 | 29.88 | 28.69 | 28.97 | 756,246 | -1.03(-3.45%) |
Apr 20, 2020 | 30.00 | 30.28 | 29.26 | 30.00 | 1,237,326 | -0.61(-1.99%) |
Apr 17, 2020 | 30.87 | 30.97 | 30.19 | 30.61 | 1,040,951 | +0.56(+1.87%) |
Apr 16, 2020 | 30.14 | 30.32 | 29.68 | 30.05 | 1,900,071 | -0.02(-0.06%) |
Apr 15, 2020 | 30.47 | 31.15 | 29.79 | 30.07 | 1,080,536 | -1.07(-3.45%) |
Apr 14, 2020 | 31.73 | 32.09 | 30.43 | 31.14 | 2,837,417 | -0.20(-0.65%) |
Apr 13, 2020 | 29.59 | 31.59 | 29.36 | 31.34 | 1,680,649 | +1.64(+5.53%) |
Apr 09, 2020 | 31.29 | 31.67 | 29.60 | 29.70 | 3,299,572 | -1.17(-3.79%) |
Apr 08, 2020 | 30.70 | 31.39 | 30.01 | 30.87 | 1,155,819 | +0.74(+2.47%) |
Apr 07, 2020 | 30.73 | 31.56 | 29.99 | 30.13 | 1,197,907 | +0.43(+1.46%) |
Apr 06, 2020 | 28.87 | 29.76 | 28.19 | 29.69 | 1,364,591 | +2.07(+7.51%) |
Apr 03, 2020 | 27.83 | 28.40 | 27.23 | 27.62 | 2,064,614 | -0.30(-1.07%) |
Apr 02, 2020 | 27.32 | 28.87 | 27.20 | 27.92 | 1,461,182 | +0.48(+1.76%) |