Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.43 | 42.20 | 41.33 | 41.79 | 3,033,296 | +0.56(+1.36%) |
Jun 29, 2020 | 40.78 | 41.30 | 40.53 | 41.23 | 2,316,725 | +0.68(+1.68%) |
Jun 26, 2020 | 41.02 | 41.20 | 40.26 | 40.55 | 4,391,844 | -0.66(-1.59%) |
Jun 25, 2020 | 41.12 | 41.26 | 39.95 | 41.21 | 3,482,368 | +0.09(+0.23%) |
Jun 24, 2020 | 41.92 | 42.39 | 40.82 | 41.11 | 4,168,316 | -1.08(-2.56%) |
Jun 23, 2020 | 43.46 | 43.65 | 42.11 | 42.19 | 5,556,143 | -1.20(-2.77%) |
Jun 22, 2020 | 43.89 | 44.06 | 43.02 | 43.39 | 5,463,892 | -0.97(-2.19%) |
Jun 19, 2020 | 42.70 | 44.36 | 42.37 | 44.36 | 12,429,473 | +2.05(+4.86%) |
Jun 18, 2020 | 42.88 | 43.06 | 42.02 | 42.31 | 5,078,334 | -1.18(-2.70%) |
Jun 17, 2020 | 44.22 | 44.51 | 43.32 | 43.48 | 2,840,608 | -0.56(-1.28%) |
Jun 16, 2020 | 44.75 | 44.91 | 43.34 | 44.05 | 3,929,500 | +0.80(+1.85%) |
Jun 15, 2020 | 42.50 | 43.31 | 41.98 | 43.25 | 4,377,729 | +0.11(+0.26%) |
Jun 12, 2020 | 44.99 | 45.03 | 42.44 | 43.14 | 5,137,012 | -0.55(-1.27%) |
Jun 11, 2020 | 46.02 | 46.05 | 43.38 | 43.69 | 4,395,559 | -3.47(-7.36%) |
Jun 10, 2020 | 46.99 | 47.48 | 46.20 | 47.16 | 2,807,685 | +0.43(+0.91%) |
Jun 09, 2020 | 46.78 | 46.98 | 46.11 | 46.73 | 2,365,670 | -0.68(-1.44%) |
Jun 08, 2020 | 46.77 | 47.55 | 46.46 | 47.41 | 3,437,515 | +1.06(+2.28%) |
Jun 05, 2020 | 46.88 | 47.52 | 46.18 | 46.36 | 3,359,948 | +0.29(+0.63%) |
Jun 04, 2020 | 45.07 | 46.55 | 44.99 | 46.07 | 3,041,523 | +0.79(+1.75%) |
Jun 03, 2020 | 45.00 | 45.70 | 44.53 | 45.27 | 2,726,020 | +0.37(+0.82%) |
Jun 02, 2020 | 44.29 | 44.93 | 43.61 | 44.91 | 3,016,816 | +0.46(+1.05%) |
Jun 01, 2020 | 44.86 | 45.16 | 44.36 | 44.44 | 2,899,327 | -0.76(-1.69%) |
May 29, 2020 | 43.58 | 45.48 | 43.58 | 45.21 | 4,945,414 | +1.43(+3.27%) |
May 28, 2020 | 44.61 | 44.69 | 43.70 | 43.77 | 2,113,239 | -0.55(-1.25%) |
May 27, 2020 | 43.95 | 44.46 | 42.75 | 44.33 | 2,604,555 | +0.69(+1.58%) |
May 26, 2020 | 44.70 | 44.95 | 43.53 | 43.64 | 2,135,531 | +0.20(+0.47%) |
May 22, 2020 | 43.60 | 43.78 | 42.67 | 43.43 | 1,783,868 | -0.26(-0.59%) |
May 21, 2020 | 44.13 | 44.75 | 43.60 | 43.69 | 2,576,127 | -0.50(-1.14%) |
May 20, 2020 | 43.31 | 44.74 | 43.26 | 44.19 | 3,051,915 | +1.43(+3.35%) |
May 19, 2020 | 42.23 | 43.49 | 42.03 | 42.76 | 2,438,388 | +0.67(+1.60%) |
May 18, 2020 | 41.91 | 42.36 | 41.60 | 42.09 | 1,875,871 | +1.37(+3.37%) |
May 15, 2020 | 40.21 | 40.75 | 39.90 | 40.71 | 2,125,061 | -0.26(-0.62%) |
May 14, 2020 | 39.89 | 40.97 | 39.28 | 40.97 | 2,083,125 | +0.55(+1.35%) |
May 13, 2020 | 41.56 | 41.56 | 39.96 | 40.42 | 2,074,172 | -1.01(-2.45%) |
May 12, 2020 | 42.67 | 42.91 | 41.42 | 41.44 | 1,943,567 | -1.06(-2.49%) |
May 11, 2020 | 42.98 | 43.04 | 42.30 | 42.50 | 1,700,230 | -1.02(-2.35%) |
May 08, 2020 | 42.25 | 43.65 | 42.06 | 43.52 | 3,170,931 | +1.99(+4.80%) |
May 07, 2020 | 41.05 | 41.60 | 40.84 | 41.52 | 3,016,500 | +1.02(+2.53%) |
May 06, 2020 | 40.35 | 40.66 | 39.73 | 40.50 | 2,743,015 | +0.66(+1.65%) |
May 05, 2020 | 40.06 | 40.66 | 39.79 | 39.85 | 2,091,464 | +0.26(+0.67%) |
May 04, 2020 | 40.28 | 40.57 | 39.33 | 39.58 | 2,970,826 | -1.08(-2.66%) |
May 01, 2020 | 41.38 | 41.90 | 40.17 | 40.66 | 3,851,439 | -1.91(-4.48%) |
Apr 30, 2020 | 43.26 | 43.47 | 42.44 | 42.57 | 3,140,019 | -0.95(-2.17%) |
Apr 29, 2020 | 42.56 | 43.89 | 41.92 | 43.52 | 3,511,084 | +1.76(+4.23%) |
Apr 28, 2020 | 42.50 | 42.50 | 41.66 | 41.75 | 2,778,703 | -0.03(-0.08%) |
Apr 27, 2020 | 41.79 | 42.93 | 41.58 | 41.79 | 2,998,748 | +0.34(+0.82%) |
Apr 24, 2020 | 41.23 | 41.47 | 40.50 | 41.45 | 3,657,025 | +0.63(+1.55%) |
Apr 23, 2020 | 42.13 | 42.75 | 40.67 | 40.82 | 6,726,340 | -2.43(-5.62%) |
Apr 22, 2020 | 43.38 | 43.42 | 42.60 | 43.25 | 3,490,774 | +0.85(+2.01%) |
Apr 21, 2020 | 42.20 | 42.84 | 41.72 | 42.39 | 3,191,815 | -0.92(-2.13%) |
Apr 20, 2020 | 43.42 | 43.95 | 42.74 | 43.32 | 2,421,692 | -0.55(-1.25%) |
Apr 17, 2020 | 44.00 | 44.31 | 43.16 | 43.87 | 2,306,217 | +0.72(+1.66%) |
Apr 16, 2020 | 43.04 | 43.32 | 41.85 | 43.15 | 2,663,820 | +0.34(+0.80%) |
Apr 15, 2020 | 43.42 | 43.42 | 42.14 | 42.81 | 2,732,402 | -1.02(-2.33%) |
Apr 14, 2020 | 44.36 | 44.83 | 43.49 | 43.83 | 3,296,617 | +0.44(+1.02%) |
Apr 13, 2020 | 43.29 | 43.47 | 42.23 | 43.39 | 2,349,066 | -0.29(-0.66%) |
Apr 09, 2020 | 44.02 | 45.40 | 43.55 | 43.68 | 3,857,070 | +0.19(+0.43%) |
Apr 08, 2020 | 42.17 | 43.77 | 41.99 | 43.49 | 2,541,496 | +1.67(+3.99%) |
Apr 07, 2020 | 42.67 | 43.40 | 41.79 | 41.82 | 3,264,060 | +0.37(+0.88%) |
Apr 06, 2020 | 40.80 | 41.78 | 40.22 | 41.46 | 2,738,608 | +2.45(+6.29%) |
Apr 03, 2020 | 40.45 | 40.99 | 38.74 | 39.00 | 2,924,658 | -1.55(-3.83%) |
Apr 02, 2020 | 40.42 | 41.60 | 39.33 | 40.55 | 3,283,208 | -0.24(-0.58%) |