Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.76 | 47.28 | 45.53 | 47.03 | 3,737,947 | +1.25(+2.72%) |
Jun 29, 2020 | 45.73 | 46.33 | 45.29 | 45.79 | 2,649,109 | +0.54(+1.20%) |
Jun 26, 2020 | 45.52 | 45.68 | 44.80 | 45.24 | 4,817,302 | -0.37(-0.82%) |
Jun 25, 2020 | 44.59 | 45.73 | 44.57 | 45.62 | 3,508,561 | +0.91(+2.03%) |
Jun 24, 2020 | 45.67 | 46.05 | 44.66 | 44.71 | 2,746,533 | -1.28(-2.79%) |
Jun 23, 2020 | 46.67 | 46.93 | 45.96 | 45.99 | 3,538,465 | -0.10(-0.22%) |
Jun 22, 2020 | 45.20 | 46.24 | 44.72 | 46.09 | 4,150,311 | +0.67(+1.48%) |
Jun 19, 2020 | 46.13 | 46.13 | 44.46 | 45.42 | 7,988,055 | +0.22(+0.48%) |
Jun 18, 2020 | 45.20 | 45.52 | 44.90 | 45.20 | 3,151,238 | -0.11(-0.25%) |
Jun 17, 2020 | 45.51 | 46.01 | 45.22 | 45.32 | 3,720,701 | +0.05(+0.10%) |
Jun 16, 2020 | 45.67 | 46.09 | 44.33 | 45.27 | 3,364,033 | +1.22(+2.76%) |
Jun 15, 2020 | 41.91 | 44.06 | 41.63 | 44.05 | 3,043,472 | +1.16(+2.71%) |
Jun 12, 2020 | 43.76 | 43.83 | 41.80 | 42.89 | 3,057,054 | +0.24(+0.57%) |
Jun 11, 2020 | 43.50 | 44.00 | 42.62 | 42.65 | 3,566,198 | -2.09(-4.67%) |
Jun 10, 2020 | 44.85 | 45.12 | 44.04 | 44.74 | 2,693,371 | -0.08(-0.17%) |
Jun 09, 2020 | 44.72 | 45.25 | 44.50 | 44.81 | 2,613,796 | -0.44(-0.97%) |
Jun 08, 2020 | 45.46 | 46.09 | 45.07 | 45.25 | 3,118,926 | -0.30(-0.66%) |
Jun 05, 2020 | 45.90 | 45.94 | 45.27 | 45.55 | 4,504,177 | +0.78(+1.74%) |
Jun 04, 2020 | 45.27 | 45.44 | 44.66 | 44.77 | 3,459,262 | -0.71(-1.57%) |
Jun 03, 2020 | 44.90 | 45.76 | 44.82 | 45.49 | 2,770,217 | +0.99(+2.23%) |
Jun 02, 2020 | 43.95 | 44.61 | 43.78 | 44.49 | 3,173,868 | +0.75(+1.71%) |
Jun 01, 2020 | 43.78 | 43.83 | 43.30 | 43.74 | 2,342,931 | +0.05(+0.11%) |
May 29, 2020 | 42.71 | 43.83 | 42.66 | 43.70 | 4,117,708 | -0.17(-0.38%) |
May 28, 2020 | 44.83 | 44.86 | 43.71 | 43.87 | 2,512,364 | -0.22(-0.51%) |
May 27, 2020 | 44.32 | 44.69 | 43.55 | 44.09 | 4,388,149 | +0.26(+0.60%) |
May 26, 2020 | 43.22 | 44.30 | 43.18 | 43.83 | 4,177,280 | +1.85(+4.40%) |
May 22, 2020 | 42.27 | 42.29 | 41.64 | 41.98 | 3,133,387 | -0.11(-0.27%) |
May 21, 2020 | 42.89 | 43.34 | 42.06 | 42.09 | 3,573,972 | -0.92(-2.13%) |
May 20, 2020 | 42.87 | 44.14 | 42.87 | 43.01 | 3,899,129 | +0.71(+1.68%) |
May 19, 2020 | 41.68 | 43.04 | 41.55 | 42.30 | 3,679,450 | +0.68(+1.64%) |
May 18, 2020 | 41.31 | 41.99 | 41.20 | 41.62 | 5,924,159 | +1.60(+4.00%) |
May 15, 2020 | 38.43 | 40.14 | 38.12 | 40.02 | 3,392,385 | +1.25(+3.21%) |
May 14, 2020 | 36.85 | 38.81 | 36.51 | 38.77 | 3,931,508 | +1.43(+3.84%) |
May 13, 2020 | 37.35 | 37.59 | 36.72 | 37.34 | 3,612,226 | -0.27(-0.72%) |
May 12, 2020 | 38.92 | 39.06 | 37.59 | 37.61 | 2,718,266 | -1.30(-3.35%) |
May 11, 2020 | 38.98 | 39.18 | 38.66 | 38.91 | 2,560,196 | -0.56(-1.42%) |
May 08, 2020 | 39.18 | 39.76 | 39.18 | 39.47 | 4,048,528 | +0.55(+1.42%) |
May 07, 2020 | 39.03 | 39.67 | 38.84 | 38.92 | 2,963,601 | +0.24(+0.63%) |
May 06, 2020 | 38.39 | 38.85 | 38.04 | 38.68 | 3,307,449 | +0.44(+1.15%) |
May 05, 2020 | 37.35 | 38.47 | 37.35 | 38.24 | 4,342,510 | +0.92(+2.46%) |
May 04, 2020 | 37.11 | 37.41 | 36.84 | 37.32 | 3,701,603 | -0.19(-0.50%) |
May 01, 2020 | 37.60 | 38.03 | 37.26 | 37.50 | 3,283,704 | -0.94(-2.44%) |
Apr 30, 2020 | 38.39 | 39.13 | 38.25 | 38.44 | 4,532,528 | -0.43(-1.11%) |
Apr 29, 2020 | 40.83 | 41.15 | 38.34 | 38.87 | 6,298,635 | -0.21(-0.53%) |
Apr 28, 2020 | 39.51 | 40.20 | 39.01 | 39.08 | 4,481,633 | +0.18(+0.46%) |
Apr 27, 2020 | 37.95 | 39.17 | 37.87 | 38.90 | 2,933,187 | +1.39(+3.70%) |
Apr 24, 2020 | 37.37 | 37.70 | 36.88 | 37.51 | 3,966,750 | +0.35(+0.93%) |
Apr 23, 2020 | 37.18 | 38.00 | 36.91 | 37.17 | 3,197,614 | +0.40(+1.10%) |
Apr 22, 2020 | 36.75 | 37.01 | 36.03 | 36.76 | 3,377,715 | +0.74(+2.05%) |
Apr 21, 2020 | 35.69 | 36.55 | 35.63 | 36.02 | 3,271,255 | -0.55(-1.51%) |
Apr 20, 2020 | 36.75 | 37.41 | 36.38 | 36.58 | 3,405,876 | -0.88(-2.35%) |
Apr 17, 2020 | 37.59 | 38.17 | 36.55 | 37.46 | 4,872,177 | +0.84(+2.30%) |
Apr 16, 2020 | 35.80 | 36.79 | 35.33 | 36.62 | 4,850,666 | +0.81(+2.25%) |
Apr 15, 2020 | 36.05 | 36.63 | 35.45 | 35.81 | 3,516,021 | -1.39(-3.73%) |
Apr 14, 2020 | 37.57 | 37.81 | 36.61 | 37.20 | 3,895,638 | +0.28(+0.76%) |
Apr 13, 2020 | 37.57 | 37.62 | 36.51 | 36.91 | 3,534,835 | -0.90(-2.38%) |
Apr 09, 2020 | 37.17 | 38.31 | 37.17 | 37.81 | 3,380,001 | +0.78(+2.10%) |
Apr 08, 2020 | 35.47 | 37.21 | 35.24 | 37.04 | 5,104,960 | +2.00(+5.69%) |
Apr 07, 2020 | 34.69 | 35.87 | 34.57 | 35.04 | 5,960,028 | +1.90(+5.74%) |
Apr 06, 2020 | 32.04 | 33.30 | 31.69 | 33.14 | 6,018,847 | +2.78(+9.16%) |
Apr 03, 2020 | 31.29 | 31.42 | 30.14 | 30.36 | 4,961,854 | -0.56(-1.82%) |
Apr 02, 2020 | 30.75 | 31.37 | 29.98 | 30.92 | 4,296,850 | -0.18(-0.57%) |