Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.39 | 43.67 | 42.25 | 43.44 | 3,474,399 | +0.68(+1.59%) |
Jun 29, 2020 | 42.66 | 43.23 | 41.79 | 42.76 | 2,362,617 | +0.72(+1.71%) |
Jun 26, 2020 | 42.26 | 42.57 | 41.85 | 42.04 | 3,777,249 | -0.47(-1.11%) |
Jun 25, 2020 | 41.89 | 42.57 | 41.56 | 42.51 | 2,254,152 | +0.42(+1.01%) |
Jun 24, 2020 | 42.91 | 42.91 | 41.90 | 42.09 | 2,141,426 | -1.31(-3.01%) |
Jun 23, 2020 | 43.81 | 44.00 | 43.29 | 43.39 | 2,087,057 | +0.03(+0.07%) |
Jun 22, 2020 | 43.12 | 43.53 | 42.65 | 43.37 | 1,658,054 | -0.14(-0.32%) |
Jun 19, 2020 | 43.75 | 43.93 | 42.88 | 43.50 | 4,642,216 | +0.28(+0.66%) |
Jun 18, 2020 | 43.31 | 43.61 | 42.90 | 43.22 | 1,450,331 | +0.10(+0.23%) |
Jun 17, 2020 | 43.49 | 43.64 | 42.93 | 43.12 | 1,734,173 | -0.12(-0.28%) |
Jun 16, 2020 | 44.07 | 44.39 | 42.79 | 43.24 | 3,012,237 | +0.46(+1.07%) |
Jun 15, 2020 | 41.42 | 42.89 | 41.14 | 42.78 | 2,320,129 | +0.32(+0.75%) |
Jun 12, 2020 | 43.29 | 43.30 | 41.41 | 42.47 | 3,016,010 | +0.34(+0.81%) |
Jun 11, 2020 | 43.75 | 43.75 | 42.09 | 42.12 | 3,570,931 | -2.45(-5.49%) |
Jun 10, 2020 | 45.58 | 45.64 | 44.57 | 44.57 | 3,389,314 | -1.25(-2.72%) |
Jun 09, 2020 | 45.22 | 46.13 | 44.97 | 45.82 | 2,427,593 | +0.07(+0.15%) |
Jun 08, 2020 | 45.14 | 46.05 | 44.98 | 45.75 | 3,068,459 | +0.51(+1.13%) |
Jun 05, 2020 | 44.72 | 45.62 | 44.38 | 45.24 | 4,335,515 | +1.31(+2.99%) |
Jun 04, 2020 | 43.10 | 43.95 | 42.90 | 43.93 | 2,266,715 | +0.62(+1.42%) |
Jun 03, 2020 | 42.85 | 43.50 | 42.83 | 43.31 | 2,538,473 | +0.70(+1.63%) |
Jun 02, 2020 | 42.23 | 42.66 | 42.23 | 42.62 | 3,035,144 | +0.18(+0.42%) |
Jun 01, 2020 | 42.98 | 43.23 | 42.34 | 42.44 | 2,059,969 | -0.43(-1.00%) |
May 29, 2020 | 42.78 | 43.13 | 42.20 | 42.87 | 4,137,365 | -0.08(-0.20%) |
May 28, 2020 | 43.62 | 43.83 | 42.62 | 42.95 | 3,362,789 | -0.61(-1.41%) |
May 27, 2020 | 42.99 | 43.59 | 42.46 | 43.56 | 3,181,081 | +1.46(+3.47%) |
May 26, 2020 | 40.59 | 42.22 | 40.35 | 42.10 | 4,022,259 | +2.39(+6.02%) |
May 22, 2020 | 39.40 | 39.77 | 39.18 | 39.71 | 2,432,072 | +0.13(+0.34%) |
May 21, 2020 | 40.06 | 40.17 | 39.48 | 39.58 | 2,195,041 | -0.49(-1.22%) |
May 20, 2020 | 39.87 | 40.50 | 39.82 | 40.06 | 3,377,630 | +0.28(+0.70%) |
May 19, 2020 | 40.46 | 40.77 | 39.75 | 39.78 | 2,996,421 | -0.82(-2.03%) |
May 18, 2020 | 40.20 | 40.71 | 39.84 | 40.61 | 3,875,475 | +1.82(+4.70%) |
May 15, 2020 | 38.51 | 39.23 | 38.28 | 38.79 | 6,397,477 | +0.13(+0.33%) |
May 14, 2020 | 37.64 | 38.75 | 37.29 | 38.66 | 3,814,743 | +0.35(+0.92%) |
May 13, 2020 | 38.52 | 38.95 | 38.11 | 38.30 | 6,750,218 | -0.49(-1.26%) |
May 12, 2020 | 39.09 | 39.95 | 38.78 | 38.79 | 3,931,337 | -1.15(-2.89%) |
May 11, 2020 | 40.16 | 40.24 | 39.69 | 39.95 | 2,386,246 | -0.27(-0.68%) |
May 08, 2020 | 39.99 | 40.32 | 39.73 | 40.22 | 2,748,304 | +0.58(+1.47%) |
May 07, 2020 | 39.84 | 40.02 | 39.43 | 39.64 | 2,535,177 | +0.18(+0.45%) |
May 06, 2020 | 39.69 | 39.83 | 39.28 | 39.46 | 2,867,739 | +0.14(+0.35%) |
May 05, 2020 | 39.60 | 40.04 | 39.31 | 39.32 | 2,700,911 | -0.18(-0.45%) |
May 04, 2020 | 39.28 | 39.55 | 38.73 | 39.50 | 2,996,730 | +0.05(+0.12%) |
May 01, 2020 | 39.34 | 39.70 | 38.79 | 39.45 | 3,620,553 | -0.54(-1.36%) |
Apr 30, 2020 | 39.80 | 40.14 | 39.37 | 39.99 | 3,397,260 | -0.21(-0.52%) |
Apr 29, 2020 | 40.64 | 40.69 | 39.83 | 40.20 | 3,634,900 | +0.25(+0.62%) |
Apr 28, 2020 | 40.60 | 41.00 | 39.91 | 39.95 | 4,232,823 | +0.20(+0.51%) |
Apr 27, 2020 | 39.11 | 39.95 | 38.98 | 39.75 | 4,230,257 | +0.77(+1.97%) |
Apr 24, 2020 | 38.50 | 39.11 | 38.13 | 38.98 | 2,667,986 | +0.91(+2.38%) |
Apr 23, 2020 | 38.17 | 38.99 | 38.07 | 38.08 | 3,191,382 | -0.13(-0.35%) |
Apr 22, 2020 | 38.63 | 38.81 | 37.63 | 38.21 | 3,349,085 | +0.24(+0.63%) |
Apr 21, 2020 | 39.64 | 39.86 | 37.47 | 37.97 | 5,176,445 | -0.85(-2.20%) |
Apr 20, 2020 | 38.68 | 39.57 | 37.96 | 38.82 | 4,127,334 | -0.26(-0.67%) |
Apr 17, 2020 | 39.14 | 39.84 | 38.60 | 39.08 | 6,331,295 | +0.84(+2.21%) |
Apr 16, 2020 | 37.71 | 39.02 | 37.19 | 38.24 | 4,297,817 | +0.47(+1.24%) |
Apr 15, 2020 | 37.95 | 37.95 | 37.38 | 37.77 | 4,735,433 | -0.83(-2.14%) |
Apr 14, 2020 | 38.76 | 38.99 | 38.01 | 38.60 | 3,699,092 | +0.51(+1.33%) |
Apr 13, 2020 | 38.60 | 38.64 | 37.72 | 38.09 | 3,871,377 | -0.77(-1.99%) |
Apr 09, 2020 | 38.72 | 39.37 | 38.06 | 38.86 | 3,444,338 | +0.47(+1.22%) |
Apr 08, 2020 | 37.99 | 38.65 | 37.53 | 38.39 | 3,939,348 | +0.54(+1.42%) |
Apr 07, 2020 | 38.25 | 39.09 | 37.63 | 37.86 | 3,699,625 | +0.34(+0.91%) |
Apr 06, 2020 | 37.24 | 37.69 | 36.22 | 37.52 | 4,545,962 | +1.92(+5.40%) |
Apr 03, 2020 | 35.25 | 35.85 | 34.94 | 35.59 | 4,077,537 | +0.43(+1.22%) |
Apr 02, 2020 | 34.81 | 35.86 | 34.27 | 35.16 | 4,235,049 | +0.43(+1.25%) |