Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.46 | 43.69 | 42.42 | 43.52 | 994,166 | +1.06(+2.49%) |
Jun 29, 2020 | 42.24 | 42.48 | 41.88 | 42.46 | 593,879 | +0.40(+0.95%) |
Jun 26, 2020 | 42.33 | 42.69 | 41.88 | 42.07 | 1,703,402 | -0.30(-0.70%) |
Jun 25, 2020 | 41.92 | 42.40 | 41.40 | 42.36 | 2,948,607 | +0.33(+0.79%) |
Jun 24, 2020 | 43.42 | 43.42 | 41.66 | 42.03 | 3,618,567 | -1.66(-3.79%) |
Jun 23, 2020 | 43.69 | 44.01 | 43.63 | 43.69 | 1,352,683 | +0.30(+0.70%) |
Jun 22, 2020 | 43.31 | 43.45 | 42.89 | 43.38 | 825,085 | -0.04(-0.09%) |
Jun 19, 2020 | 43.71 | 44.02 | 43.25 | 43.42 | 862,651 | +0.15(+0.34%) |
Jun 18, 2020 | 43.29 | 43.58 | 43.14 | 43.27 | 595,406 | -0.17(-0.40%) |
Jun 17, 2020 | 43.42 | 43.77 | 43.26 | 43.44 | 628,020 | +0.26(+0.60%) |
Jun 16, 2020 | 43.77 | 43.77 | 42.91 | 43.19 | 3,778,328 | +0.52(+1.21%) |
Jun 15, 2020 | 41.35 | 42.89 | 41.27 | 42.67 | 4,730,220 | +0.55(+1.30%) |
Jun 12, 2020 | 42.40 | 42.80 | 41.30 | 42.12 | 1,425,558 | +0.62(+1.50%) |
Jun 11, 2020 | 43.38 | 43.38 | 41.39 | 41.50 | 2,600,442 | -2.52(-5.73%) |
Jun 10, 2020 | 44.03 | 44.21 | 43.66 | 44.02 | 821,938 | +0.15(+0.33%) |
Jun 09, 2020 | 44.41 | 44.75 | 43.82 | 43.88 | 1,210,501 | -0.82(-1.84%) |
Jun 08, 2020 | 44.48 | 44.70 | 44.18 | 44.70 | 1,135,974 | +0.21(+0.48%) |
Jun 05, 2020 | 43.57 | 44.70 | 43.36 | 44.49 | 1,749,244 | +1.26(+2.92%) |
Jun 04, 2020 | 43.74 | 43.89 | 43.03 | 43.22 | 927,111 | -0.72(-1.63%) |
Jun 03, 2020 | 44.15 | 44.15 | 43.75 | 43.94 | 2,682,587 | +0.01(+0.02%) |
Jun 02, 2020 | 43.99 | 43.99 | 43.48 | 43.93 | 878,997 | +0.07(+0.15%) |
Jun 01, 2020 | 43.89 | 44.17 | 43.66 | 43.86 | 1,037,293 | -0.27(-0.61%) |
May 29, 2020 | 43.69 | 44.14 | 42.96 | 44.13 | 1,184,619 | +0.70(+1.60%) |
May 28, 2020 | 43.11 | 43.97 | 43.08 | 43.43 | 1,153,680 | +0.68(+1.60%) |
May 27, 2020 | 42.75 | 42.75 | 41.69 | 42.75 | 1,214,779 | +0.22(+0.51%) |
May 26, 2020 | 43.75 | 43.75 | 42.45 | 42.54 | 1,332,450 | -0.26(-0.60%) |
May 22, 2020 | 42.53 | 42.83 | 42.22 | 42.80 | 705,782 | +0.32(+0.74%) |
May 21, 2020 | 42.86 | 42.86 | 42.12 | 42.48 | 1,079,652 | -0.57(-1.32%) |
May 20, 2020 | 43.15 | 43.39 | 42.79 | 43.05 | 861,967 | +0.38(+0.89%) |
May 19, 2020 | 43.38 | 43.45 | 42.65 | 42.67 | 1,657,255 | -0.66(-1.52%) |
May 18, 2020 | 43.35 | 43.88 | 43.29 | 43.33 | 996,345 | +0.99(+2.34%) |
May 15, 2020 | 41.93 | 42.44 | 41.76 | 42.34 | 910,824 | +0.13(+0.31%) |
May 14, 2020 | 41.50 | 42.25 | 41.21 | 42.21 | 1,585,357 | +0.19(+0.45%) |
May 13, 2020 | 42.74 | 42.93 | 41.62 | 42.02 | 1,916,770 | -0.79(-1.84%) |
May 12, 2020 | 44.18 | 44.18 | 42.79 | 42.81 | 1,455,475 | -1.11(-2.53%) |
May 11, 2020 | 43.06 | 44.12 | 42.99 | 43.92 | 3,942,731 | +0.70(+1.62%) |
May 08, 2020 | 43.74 | 43.74 | 43.15 | 43.22 | 1,253,372 | -0.01(-0.02%) |
May 07, 2020 | 42.82 | 43.44 | 42.72 | 43.23 | 2,028,667 | +0.95(+2.24%) |
May 06, 2020 | 42.84 | 42.90 | 42.27 | 42.28 | 1,079,195 | -0.27(-0.65%) |
May 05, 2020 | 41.95 | 43.01 | 41.77 | 42.56 | 1,625,939 | +1.18(+2.85%) |
May 04, 2020 | 41.26 | 41.46 | 41.01 | 41.38 | 1,824,185 | -0.04(-0.10%) |
May 01, 2020 | 41.80 | 41.89 | 41.15 | 41.42 | 1,373,841 | -0.89(-2.11%) |
Apr 30, 2020 | 42.68 | 42.95 | 42.28 | 42.31 | 1,693,317 | -0.42(-0.98%) |
Apr 29, 2020 | 42.69 | 43.04 | 42.08 | 42.73 | 2,112,552 | +0.85(+2.04%) |
Apr 28, 2020 | 43.60 | 43.61 | 41.79 | 41.87 | 1,437,416 | -1.26(-2.91%) |
Apr 27, 2020 | 43.04 | 43.30 | 42.66 | 43.13 | 1,735,330 | +0.63(+1.49%) |
Apr 24, 2020 | 42.23 | 42.56 | 41.83 | 42.50 | 1,729,775 | +0.70(+1.66%) |
Apr 23, 2020 | 42.18 | 42.58 | 41.74 | 41.80 | 1,452,603 | -0.03(-0.06%) |
Apr 22, 2020 | 41.76 | 42.00 | 41.17 | 41.83 | 1,537,820 | +0.75(+1.84%) |
Apr 21, 2020 | 41.93 | 42.03 | 41.01 | 41.07 | 2,152,508 | -1.54(-3.62%) |
Apr 20, 2020 | 42.60 | 43.22 | 42.36 | 42.62 | 2,432,557 | -0.19(-0.45%) |
Apr 17, 2020 | 42.35 | 42.90 | 41.81 | 42.81 | 3,500,923 | +1.44(+3.48%) |
Apr 16, 2020 | 41.13 | 41.49 | 40.81 | 41.37 | 3,010,331 | +0.58(+1.43%) |
Apr 15, 2020 | 40.52 | 40.85 | 40.15 | 40.79 | 2,143,923 | -0.24(-0.58%) |
Apr 14, 2020 | 40.62 | 41.12 | 40.43 | 41.03 | 3,422,569 | +1.20(+3.02%) |
Apr 13, 2020 | 40.45 | 40.45 | 39.04 | 39.82 | 7,271,717 | -0.58(-1.44%) |
Apr 09, 2020 | 40.06 | 40.61 | 39.49 | 40.41 | 23,492,816 | +0.79(+1.98%) |
Apr 08, 2020 | 38.39 | 39.81 | 37.92 | 39.62 | 1,178,254 | +1.66(+4.38%) |
Apr 07, 2020 | 39.49 | 39.70 | 37.96 | 37.96 | 6,029,924 | -0.36(-0.93%) |
Apr 06, 2020 | 37.43 | 38.51 | 37.29 | 38.31 | 1,804,435 | +2.29(+6.35%) |
Apr 03, 2020 | 36.16 | 36.56 | 35.66 | 36.03 | 1,727,949 | -0.27(-0.76%) |
Apr 02, 2020 | 34.88 | 36.40 | 34.68 | 36.30 | 3,699,789 | +1.29(+3.69%) |