Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.98 | 43.01 | 42.55 | 42.64 | 1,930,737 | -0.23(-0.53%) |
Jun 29, 2020 | 42.90 | 42.98 | 42.78 | 42.86 | 452,672 | -0.14(-0.32%) |
Jun 26, 2020 | 42.72 | 43.00 | 42.72 | 43.00 | 656,184 | +0.45(+1.05%) |
Jun 25, 2020 | 42.72 | 42.76 | 42.53 | 42.55 | 334,974 | +0.11(+0.26%) |
Jun 24, 2020 | 42.05 | 42.45 | 42.05 | 42.45 | 611,957 | +0.44(+1.04%) |
Jun 23, 2020 | 42.04 | 42.17 | 41.95 | 42.01 | 323,561 | -0.27(-0.64%) |
Jun 22, 2020 | 42.49 | 42.53 | 42.19 | 42.28 | 264,408 | +0.03(+0.06%) |
Jun 19, 2020 | 41.90 | 42.31 | 41.90 | 42.25 | 625,048 | +0.00(+0.00%) |
Jun 18, 2020 | 42.20 | 42.28 | 42.09 | 42.25 | 621,510 | +0.45(+1.07%) |
Jun 17, 2020 | 41.73 | 41.86 | 41.52 | 41.81 | 237,564 | +0.12(+0.28%) |
Jun 16, 2020 | 41.53 | 41.96 | 41.34 | 41.69 | 4,871,255 | -0.59(-1.40%) |
Jun 15, 2020 | 42.66 | 42.72 | 42.21 | 42.28 | 559,931 | +0.02(+0.04%) |
Jun 12, 2020 | 42.29 | 42.58 | 42.19 | 42.26 | 688,202 | -0.40(-0.94%) |
Jun 11, 2020 | 42.47 | 42.72 | 42.35 | 42.66 | 747,949 | +0.79(+1.89%) |
Jun 10, 2020 | 41.46 | 41.87 | 41.43 | 41.87 | 691,396 | +0.58(+1.41%) |
Jun 09, 2020 | 41.40 | 41.55 | 41.22 | 41.29 | 908,502 | +0.45(+1.11%) |
Jun 08, 2020 | 40.42 | 40.86 | 40.42 | 40.84 | 517,913 | +0.15(+0.36%) |
Jun 05, 2020 | 40.33 | 40.70 | 39.95 | 40.69 | 1,087,370 | -0.30(-0.73%) |
Jun 04, 2020 | 41.36 | 41.41 | 40.96 | 40.99 | 832,879 | -0.58(-1.40%) |
Jun 03, 2020 | 41.74 | 41.75 | 41.40 | 41.57 | 889,751 | -0.54(-1.27%) |
Jun 02, 2020 | 42.12 | 42.21 | 42.00 | 42.11 | 794,964 | -0.15(-0.34%) |
Jun 01, 2020 | 42.22 | 42.29 | 42.08 | 42.25 | 1,284,829 | -0.26(-0.62%) |
May 29, 2020 | 42.28 | 42.62 | 42.21 | 42.52 | 618,250 | +0.30(+0.71%) |
May 28, 2020 | 42.13 | 42.25 | 42.04 | 42.22 | 381,720 | -0.15(-0.34%) |
May 27, 2020 | 42.33 | 42.56 | 42.27 | 42.37 | 520,648 | -0.06(-0.15%) |
May 26, 2020 | 42.58 | 42.58 | 42.35 | 42.43 | 1,454,654 | -0.56(-1.31%) |
May 22, 2020 | 42.77 | 43.02 | 42.77 | 42.99 | 184,009 | +0.22(+0.51%) |
May 21, 2020 | 42.80 | 42.94 | 42.68 | 42.77 | 411,446 | +0.13(+0.30%) |
May 20, 2020 | 42.42 | 42.76 | 42.34 | 42.65 | 295,969 | +0.14(+0.32%) |
May 19, 2020 | 42.20 | 42.55 | 42.20 | 42.51 | 264,990 | +0.12(+0.28%) |
May 18, 2020 | 42.83 | 42.85 | 42.21 | 42.39 | 741,611 | -0.90(-2.08%) |
May 15, 2020 | 43.66 | 43.73 | 43.20 | 43.29 | 241,746 | -0.13(-0.29%) |
May 14, 2020 | 43.43 | 43.64 | 43.37 | 43.42 | 256,022 | +0.40(+0.93%) |
May 13, 2020 | 42.85 | 43.15 | 42.83 | 43.02 | 325,184 | +0.30(+0.70%) |
May 12, 2020 | 42.39 | 42.83 | 42.39 | 42.72 | 420,369 | +0.40(+0.94%) |
May 11, 2020 | 42.56 | 42.65 | 42.16 | 42.32 | 287,711 | -0.33(-0.77%) |
May 08, 2020 | 42.72 | 42.97 | 42.54 | 42.65 | 351,271 | -0.53(-1.22%) |
May 07, 2020 | 42.48 | 43.22 | 42.47 | 43.17 | 363,582 | +0.68(+1.60%) |
May 06, 2020 | 42.44 | 42.51 | 42.12 | 42.49 | 752,512 | -0.64(-1.49%) |
May 05, 2020 | 43.00 | 43.17 | 42.92 | 43.14 | 526,642 | -0.26(-0.61%) |
May 04, 2020 | 43.44 | 43.48 | 43.23 | 43.40 | 805,656 | -0.17(-0.40%) |
May 01, 2020 | 43.48 | 43.60 | 43.21 | 43.57 | 944,619 | +0.34(+0.80%) |
Apr 30, 2020 | 43.73 | 43.83 | 43.20 | 43.23 | 1,650,235 | -0.49(-1.12%) |
Apr 29, 2020 | 43.89 | 44.09 | 43.54 | 43.72 | 356,626 | -0.21(-0.47%) |
Apr 28, 2020 | 43.65 | 43.99 | 43.63 | 43.93 | 1,634,884 | +0.48(+1.11%) |
Apr 27, 2020 | 43.95 | 43.95 | 43.38 | 43.44 | 1,164,946 | -0.75(-1.70%) |
Apr 24, 2020 | 43.92 | 44.22 | 43.91 | 44.20 | 355,979 | +0.11(+0.25%) |
Apr 23, 2020 | 43.94 | 44.22 | 43.92 | 44.09 | 430,274 | +0.24(+0.54%) |
Apr 22, 2020 | 43.97 | 44.09 | 43.68 | 43.85 | 350,106 | -0.43(-0.98%) |
Apr 21, 2020 | 44.45 | 44.56 | 44.19 | 44.29 | 1,104,508 | +0.53(+1.20%) |
Apr 20, 2020 | 43.59 | 43.79 | 43.50 | 43.76 | 2,655,133 | +0.35(+0.81%) |
Apr 17, 2020 | 43.92 | 44.21 | 43.30 | 43.41 | 2,215,876 | -0.63(-1.42%) |
Apr 16, 2020 | 43.80 | 44.08 | 43.80 | 44.03 | 603,446 | +0.47(+1.08%) |
Apr 15, 2020 | 43.19 | 43.67 | 43.19 | 43.56 | 945,071 | +1.08(+2.54%) |
Apr 14, 2020 | 42.43 | 42.71 | 42.38 | 42.48 | 881,964 | -0.05(-0.11%) |
Apr 13, 2020 | 42.61 | 42.95 | 42.50 | 42.53 | 1,083,751 | -0.37(-0.87%) |
Apr 09, 2020 | 42.53 | 42.99 | 42.49 | 42.90 | 1,555,229 | +0.14(+0.32%) |
Apr 08, 2020 | 42.74 | 43.15 | 42.60 | 42.77 | 541,775 | -0.30(-0.69%) |
Apr 07, 2020 | 42.69 | 43.16 | 42.48 | 43.06 | 1,249,658 | -0.44(-1.00%) |
Apr 06, 2020 | 43.25 | 43.64 | 43.15 | 43.50 | 1,535,370 | -0.16(-0.37%) |
Apr 03, 2020 | 43.60 | 44.09 | 43.57 | 43.66 | 393,276 | +0.17(+0.40%) |
Apr 02, 2020 | 43.64 | 43.84 | 43.40 | 43.49 | 756,775 | +0.05(+0.13%) |