Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.81 | 41.57 | 40.77 | 41.24 | 24,749,556 | +0.43(+1.06%) |
Jun 29, 2020 | 40.98 | 41.08 | 40.39 | 40.81 | 26,997,200 | -0.14(-0.35%) |
Jun 26, 2020 | 39.90 | 41.13 | 39.47 | 40.95 | 120,915,224 | +0.96(+2.41%) |
Jun 25, 2020 | 39.59 | 40.08 | 39.09 | 39.99 | 21,605,774 | +0.42(+1.05%) |
Jun 24, 2020 | 40.05 | 40.21 | 39.26 | 39.57 | 25,826,850 | -0.64(-1.58%) |
Jun 23, 2020 | 40.61 | 40.81 | 40.08 | 40.21 | 26,252,074 | +0.27(+0.69%) |
Jun 22, 2020 | 39.89 | 40.20 | 39.63 | 39.94 | 20,800,924 | -0.14(-0.35%) |
Jun 19, 2020 | 40.91 | 41.13 | 39.84 | 40.08 | 40,825,772 | -0.45(-1.11%) |
Jun 18, 2020 | 40.49 | 40.72 | 40.10 | 40.53 | 25,355,344 | -0.30(-0.74%) |
Jun 17, 2020 | 41.34 | 41.40 | 40.59 | 40.83 | 23,063,568 | -0.27(-0.67%) |
Jun 16, 2020 | 41.93 | 42.00 | 40.60 | 41.10 | 31,731,982 | +1.00(+2.49%) |
Jun 15, 2020 | 39.02 | 40.47 | 38.85 | 40.10 | 24,068,150 | +0.25(+0.62%) |
Jun 12, 2020 | 39.76 | 40.56 | 39.01 | 39.86 | 29,542,914 | +1.24(+3.21%) |
Jun 11, 2020 | 41.55 | 41.56 | 38.59 | 38.62 | 40,225,440 | -3.32(-7.91%) |
Jun 10, 2020 | 42.15 | 42.30 | 41.67 | 41.93 | 20,859,126 | -0.56(-1.31%) |
Jun 09, 2020 | 42.47 | 42.66 | 42.00 | 42.49 | 21,024,310 | -0.07(-0.17%) |
Jun 08, 2020 | 41.97 | 42.59 | 41.67 | 42.56 | 20,148,096 | +0.27(+0.63%) |
Jun 05, 2020 | 41.80 | 42.70 | 41.74 | 42.30 | 25,546,076 | +0.86(+2.07%) |
Jun 04, 2020 | 41.36 | 41.78 | 41.15 | 41.44 | 15,941,098 | -0.07(-0.17%) |
Jun 03, 2020 | 41.55 | 41.74 | 41.16 | 41.51 | 19,773,456 | +0.04(+0.11%) |
Jun 02, 2020 | 41.03 | 41.47 | 40.57 | 41.47 | 19,535,864 | +0.52(+1.27%) |
Jun 01, 2020 | 41.70 | 41.81 | 40.88 | 40.94 | 21,170,642 | -1.34(-3.18%) |
May 29, 2020 | 40.71 | 42.29 | 40.16 | 42.29 | 49,269,628 | +1.45(+3.55%) |
May 28, 2020 | 40.59 | 41.09 | 40.12 | 40.84 | 22,637,970 | +0.19(+0.48%) |
May 27, 2020 | 39.83 | 40.66 | 39.62 | 40.64 | 25,052,224 | +0.99(+2.50%) |
May 26, 2020 | 40.48 | 40.50 | 39.51 | 39.65 | 24,622,866 | -0.05(-0.13%) |
May 22, 2020 | 39.50 | 39.75 | 39.02 | 39.71 | 14,240,034 | +0.18(+0.45%) |
May 21, 2020 | 40.19 | 40.37 | 39.41 | 39.53 | 21,116,842 | -0.65(-1.63%) |
May 20, 2020 | 39.84 | 40.52 | 39.82 | 40.18 | 22,820,650 | +0.74(+1.88%) |
May 19, 2020 | 39.64 | 39.78 | 39.27 | 39.44 | 27,527,468 | -0.41(-1.02%) |
May 18, 2020 | 39.98 | 40.05 | 39.20 | 39.85 | 30,505,594 | +0.70(+1.78%) |
May 15, 2020 | 37.96 | 39.25 | 37.89 | 39.15 | 34,572,180 | +0.37(+0.96%) |
May 14, 2020 | 38.41 | 39.42 | 38.26 | 38.78 | 56,999,780 | +1.68(+4.53%) |
May 13, 2020 | 38.39 | 38.53 | 36.53 | 37.10 | 41,729,444 | -1.12(-2.94%) |
May 12, 2020 | 38.86 | 39.18 | 38.19 | 38.22 | 29,140,944 | -0.09(-0.23%) |
May 11, 2020 | 37.83 | 38.60 | 37.67 | 38.31 | 29,552,634 | +0.29(+0.77%) |
May 08, 2020 | 37.16 | 38.04 | 36.88 | 38.02 | 24,835,702 | +1.43(+3.92%) |
May 07, 2020 | 36.78 | 36.93 | 36.45 | 36.58 | 22,803,070 | +0.19(+0.53%) |
May 06, 2020 | 36.75 | 36.87 | 36.23 | 36.39 | 18,137,102 | -0.27(-0.75%) |
May 05, 2020 | 36.80 | 37.07 | 36.60 | 36.66 | 17,028,206 | +0.10(+0.27%) |
May 04, 2020 | 36.21 | 36.62 | 35.81 | 36.57 | 18,089,842 | +0.38(+1.05%) |
May 01, 2020 | 36.89 | 36.97 | 36.05 | 36.19 | 24,985,420 | -1.29(-3.44%) |
Apr 30, 2020 | 38.18 | 38.18 | 37.29 | 37.48 | 30,163,000 | -0.85(-2.22%) |
Apr 29, 2020 | 38.34 | 38.45 | 37.96 | 38.33 | 19,693,792 | +0.75(+2.00%) |
Apr 28, 2020 | 38.47 | 38.58 | 37.50 | 37.57 | 18,563,438 | -0.50(-1.32%) |
Apr 27, 2020 | 37.76 | 38.22 | 37.65 | 38.08 | 20,282,208 | +0.48(+1.27%) |
Apr 24, 2020 | 37.00 | 37.73 | 36.83 | 37.60 | 16,556,946 | +0.80(+2.16%) |
Apr 23, 2020 | 37.04 | 37.63 | 36.73 | 36.81 | 18,203,906 | -0.12(-0.34%) |
Apr 22, 2020 | 36.50 | 37.22 | 36.35 | 36.93 | 20,732,874 | +1.07(+2.98%) |
Apr 21, 2020 | 36.99 | 37.13 | 35.74 | 35.86 | 35,797,896 | -1.76(-4.68%) |
Apr 20, 2020 | 37.07 | 38.28 | 36.96 | 37.62 | 26,502,114 | +0.05(+0.14%) |
Apr 17, 2020 | 37.36 | 37.71 | 36.91 | 37.57 | 34,717,376 | +0.87(+2.36%) |
Apr 16, 2020 | 36.93 | 36.96 | 35.97 | 36.70 | 29,572,672 | -0.02(-0.05%) |
Apr 15, 2020 | 37.32 | 37.47 | 36.46 | 36.72 | 20,834,990 | -1.11(-2.95%) |
Apr 14, 2020 | 37.12 | 37.87 | 36.73 | 37.83 | 25,873,892 | +1.38(+3.78%) |
Apr 13, 2020 | 36.29 | 36.66 | 35.84 | 36.45 | 22,153,810 | +0.02(+0.05%) |
Apr 09, 2020 | 37.22 | 37.32 | 36.12 | 36.43 | 31,266,944 | -0.35(-0.96%) |
Apr 08, 2020 | 36.41 | 37.32 | 36.14 | 36.79 | 25,635,222 | +0.85(+2.36%) |
Apr 07, 2020 | 37.73 | 37.80 | 35.89 | 35.94 | 34,331,128 | -0.70(-1.91%) |
Apr 06, 2020 | 35.78 | 36.86 | 35.18 | 36.64 | 35,773,352 | +2.10(+6.07%) |
Apr 03, 2020 | 35.21 | 35.63 | 34.08 | 34.54 | 24,012,812 | -0.65(-1.86%) |
Apr 02, 2020 | 33.46 | 35.32 | 33.14 | 35.20 | 31,862,338 | +1.62(+4.82%) |