Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.35 | 42.64 | 41.35 | 42.44 | 13,538,158 | +0.93(+2.24%) |
Jun 29, 2020 | 41.79 | 42.00 | 40.99 | 41.50 | 10,671,378 | +0.17(+0.40%) |
Jun 26, 2020 | 42.44 | 42.50 | 40.95 | 41.34 | 22,857,844 | -1.53(-3.57%) |
Jun 25, 2020 | 41.04 | 42.93 | 40.89 | 42.87 | 17,079,088 | +1.62(+3.92%) |
Jun 24, 2020 | 41.81 | 41.86 | 40.78 | 41.25 | 14,567,454 | -0.83(-1.96%) |
Jun 23, 2020 | 42.41 | 42.59 | 41.83 | 42.08 | 11,007,521 | +0.45(+1.08%) |
Jun 22, 2020 | 41.12 | 41.83 | 40.90 | 41.63 | 13,259,697 | +0.40(+0.96%) |
Jun 19, 2020 | 42.58 | 42.77 | 41.04 | 41.23 | 23,859,686 | -0.57(-1.37%) |
Jun 18, 2020 | 41.40 | 42.51 | 41.27 | 41.80 | 11,182,265 | -0.16(-0.38%) |
Jun 17, 2020 | 42.79 | 42.86 | 41.87 | 41.96 | 9,873,057 | -0.70(-1.65%) |
Jun 16, 2020 | 43.44 | 43.58 | 41.21 | 42.66 | 15,427,482 | +1.02(+2.45%) |
Jun 15, 2020 | 39.24 | 42.04 | 39.18 | 41.64 | 16,798,838 | +0.98(+2.42%) |
Jun 12, 2020 | 41.08 | 41.25 | 39.64 | 40.66 | 16,040,612 | +1.50(+3.84%) |
Jun 11, 2020 | 40.53 | 41.47 | 39.04 | 39.16 | 20,442,936 | -3.62(-8.46%) |
Jun 10, 2020 | 43.96 | 44.37 | 42.70 | 42.78 | 16,809,520 | -1.50(-3.39%) |
Jun 09, 2020 | 42.80 | 44.54 | 42.67 | 44.28 | 17,175,316 | +0.22(+0.50%) |
Jun 08, 2020 | 44.39 | 44.53 | 43.38 | 44.06 | 13,828,748 | +0.54(+1.25%) |
Jun 05, 2020 | 45.07 | 45.55 | 43.26 | 43.52 | 20,460,232 | +0.74(+1.73%) |
Jun 04, 2020 | 41.04 | 42.83 | 41.02 | 42.78 | 17,390,630 | +1.56(+3.79%) |
Jun 03, 2020 | 41.28 | 41.72 | 40.80 | 41.21 | 12,806,492 | +1.17(+2.92%) |
Jun 02, 2020 | 39.69 | 40.64 | 39.43 | 40.05 | 12,724,147 | +0.77(+1.97%) |
Jun 01, 2020 | 39.11 | 39.60 | 38.61 | 39.27 | 9,846,398 | +0.44(+1.13%) |
May 29, 2020 | 38.67 | 39.35 | 38.24 | 38.83 | 14,912,887 | -0.18(-0.45%) |
May 28, 2020 | 41.51 | 41.57 | 38.90 | 39.01 | 20,050,686 | -2.16(-5.25%) |
May 27, 2020 | 40.22 | 41.22 | 39.81 | 41.17 | 29,469,194 | +2.79(+7.26%) |
May 26, 2020 | 36.79 | 38.46 | 36.51 | 38.39 | 22,432,192 | +3.13(+8.87%) |
May 22, 2020 | 35.35 | 35.62 | 34.97 | 35.26 | 7,362,769 | -0.15(-0.42%) |
May 21, 2020 | 35.82 | 35.96 | 35.00 | 35.41 | 10,988,147 | -0.67(-1.85%) |
May 20, 2020 | 35.20 | 36.24 | 35.18 | 36.07 | 13,694,612 | +1.52(+4.40%) |
May 19, 2020 | 35.23 | 35.63 | 34.52 | 34.55 | 10,124,482 | -0.83(-2.36%) |
May 18, 2020 | 34.19 | 35.71 | 33.98 | 35.39 | 16,757,411 | +2.63(+8.02%) |
May 15, 2020 | 32.74 | 33.22 | 32.53 | 32.76 | 10,444,097 | -0.46(-1.38%) |
May 14, 2020 | 31.86 | 33.36 | 31.22 | 33.22 | 17,050,492 | +0.72(+2.22%) |
May 13, 2020 | 33.52 | 33.63 | 32.16 | 32.50 | 13,163,611 | -1.26(-3.72%) |
May 12, 2020 | 35.12 | 35.20 | 33.69 | 33.76 | 15,483,441 | -1.24(-3.54%) |
May 11, 2020 | 34.60 | 35.20 | 34.53 | 34.99 | 11,497,341 | -0.22(-0.62%) |
May 08, 2020 | 34.71 | 35.29 | 34.44 | 35.21 | 13,769,568 | +1.12(+3.27%) |
May 07, 2020 | 33.18 | 34.39 | 33.18 | 34.10 | 10,643,309 | +1.33(+4.05%) |
May 06, 2020 | 33.80 | 33.94 | 32.55 | 32.77 | 8,896,464 | -0.60(-1.79%) |
May 05, 2020 | 34.25 | 34.54 | 33.30 | 33.37 | 10,183,536 | -0.10(-0.29%) |
May 04, 2020 | 33.39 | 33.58 | 32.66 | 33.47 | 15,917,086 | -0.27(-0.81%) |
May 01, 2020 | 33.69 | 34.02 | 33.31 | 33.74 | 14,575,866 | -0.90(-2.61%) |
Apr 30, 2020 | 35.06 | 35.24 | 34.26 | 34.64 | 15,284,935 | -1.19(-3.33%) |
Apr 29, 2020 | 36.11 | 36.33 | 35.63 | 35.84 | 18,069,812 | +0.89(+2.54%) |
Apr 28, 2020 | 35.33 | 36.04 | 34.70 | 34.95 | 14,669,130 | +0.71(+2.09%) |
Apr 27, 2020 | 33.65 | 34.44 | 33.38 | 34.24 | 13,340,882 | +1.17(+3.53%) |
Apr 24, 2020 | 33.07 | 33.26 | 32.45 | 33.07 | 9,841,664 | +0.44(+1.33%) |
Apr 23, 2020 | 33.18 | 33.43 | 32.47 | 32.63 | 9,983,460 | -0.30(-0.90%) |
Apr 22, 2020 | 32.98 | 33.25 | 32.61 | 32.93 | 12,001,767 | +0.75(+2.33%) |
Apr 21, 2020 | 32.49 | 33.22 | 31.84 | 32.18 | 16,228,877 | -1.23(-3.68%) |
Apr 20, 2020 | 33.26 | 34.44 | 32.94 | 33.41 | 19,029,830 | -0.64(-1.87%) |
Apr 17, 2020 | 34.44 | 34.92 | 33.26 | 34.04 | 28,790,712 | +0.64(+1.90%) |
Apr 16, 2020 | 32.97 | 33.81 | 32.28 | 33.41 | 32,042,694 | -0.03(-0.10%) |
Apr 15, 2020 | 33.28 | 34.32 | 32.74 | 33.44 | 17,893,966 | -1.27(-3.66%) |
Apr 14, 2020 | 35.28 | 35.51 | 33.42 | 34.71 | 16,615,771 | +0.24(+0.71%) |
Apr 13, 2020 | 35.60 | 35.71 | 34.18 | 34.47 | 15,349,921 | -1.31(-3.65%) |
Apr 09, 2020 | 35.06 | 36.45 | 34.99 | 35.78 | 25,150,766 | +1.49(+4.34%) |
Apr 08, 2020 | 32.84 | 34.65 | 32.62 | 34.29 | 17,652,724 | +2.12(+6.58%) |
Apr 07, 2020 | 34.54 | 34.54 | 32.10 | 32.17 | 22,429,852 | -0.06(-0.19%) |
Apr 06, 2020 | 31.29 | 32.66 | 31.14 | 32.23 | 21,571,898 | +2.75(+9.34%) |
Apr 03, 2020 | 29.23 | 29.87 | 28.62 | 29.48 | 19,435,086 | -0.04(-0.15%) |
Apr 02, 2020 | 27.29 | 29.61 | 27.22 | 29.52 | 24,856,264 | +1.99(+7.21%) |