Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.33 | 46.05 | 45.32 | 45.87 | 2,235,491 | +0.53(+1.16%) |
Jun 29, 2020 | 45.05 | 45.35 | 44.82 | 45.34 | 3,113,279 | +0.55(+1.24%) |
Jun 26, 2020 | 45.20 | 45.38 | 44.60 | 44.79 | 4,529,419 | -0.46(-1.02%) |
Jun 25, 2020 | 44.84 | 45.30 | 44.48 | 45.25 | 3,222,875 | +0.37(+0.82%) |
Jun 24, 2020 | 45.46 | 45.53 | 44.63 | 44.88 | 4,690,709 | -0.88(-1.92%) |
Jun 23, 2020 | 46.08 | 46.12 | 45.69 | 45.76 | 2,982,191 | -0.04(-0.08%) |
Jun 22, 2020 | 45.62 | 45.91 | 45.42 | 45.79 | 2,243,393 | +0.08(+0.17%) |
Jun 19, 2020 | 46.38 | 46.45 | 45.56 | 45.71 | 5,236,125 | -0.23(-0.50%) |
Jun 18, 2020 | 45.75 | 46.02 | 45.71 | 45.94 | 2,651,882 | -0.03(-0.06%) |
Jun 17, 2020 | 46.05 | 46.28 | 45.83 | 45.97 | 2,733,062 | +0.03(+0.06%) |
Jun 16, 2020 | 46.19 | 46.29 | 45.36 | 45.94 | 6,048,380 | +0.65(+1.44%) |
Jun 15, 2020 | 44.19 | 45.42 | 44.05 | 45.29 | 4,366,342 | +0.40(+0.88%) |
Jun 12, 2020 | 45.56 | 45.56 | 44.22 | 44.89 | 6,523,773 | +0.18(+0.41%) |
Jun 11, 2020 | 46.07 | 46.27 | 44.63 | 44.71 | 7,970,830 | -2.11(-4.51%) |
Jun 10, 2020 | 47.00 | 47.12 | 46.66 | 46.82 | 4,446,902 | -0.18(-0.37%) |
Jun 09, 2020 | 47.29 | 47.35 | 46.93 | 47.00 | 4,635,546 | -0.59(-1.24%) |
Jun 08, 2020 | 46.98 | 47.58 | 46.92 | 47.58 | 3,014,813 | +0.51(+1.08%) |
Jun 05, 2020 | 46.88 | 47.38 | 46.74 | 47.08 | 4,201,382 | +0.65(+1.41%) |
Jun 04, 2020 | 46.52 | 46.70 | 46.15 | 46.42 | 4,141,813 | -0.29(-0.61%) |
Jun 03, 2020 | 46.65 | 46.83 | 46.58 | 46.71 | 2,764,121 | +0.23(+0.50%) |
Jun 02, 2020 | 46.19 | 46.48 | 46.02 | 46.48 | 2,551,675 | +0.38(+0.82%) |
Jun 01, 2020 | 45.96 | 46.25 | 45.87 | 46.10 | 3,213,247 | +0.06(+0.12%) |
May 29, 2020 | 45.64 | 46.14 | 45.31 | 46.05 | 5,903,340 | +0.39(+0.85%) |
May 28, 2020 | 45.55 | 45.93 | 45.41 | 45.66 | 4,494,816 | +0.45(+1.00%) |
May 27, 2020 | 44.67 | 45.21 | 44.47 | 45.21 | 4,477,822 | +0.89(+2.02%) |
May 26, 2020 | 44.60 | 44.66 | 44.27 | 44.31 | 4,122,640 | +0.34(+0.78%) |
May 22, 2020 | 43.80 | 43.98 | 43.71 | 43.97 | 3,047,242 | +0.16(+0.36%) |
May 21, 2020 | 44.11 | 44.13 | 43.70 | 43.82 | 3,909,586 | -0.41(-0.92%) |
May 20, 2020 | 44.29 | 44.49 | 44.10 | 44.22 | 5,689,901 | +0.25(+0.57%) |
May 19, 2020 | 44.38 | 44.46 | 43.96 | 43.97 | 7,179,382 | -0.60(-1.34%) |
May 18, 2020 | 44.42 | 44.77 | 44.26 | 44.57 | 10,514,223 | +0.95(+2.17%) |
May 15, 2020 | 43.33 | 43.69 | 42.89 | 43.63 | 4,687,630 | -0.02(-0.04%) |
May 14, 2020 | 42.82 | 43.64 | 42.12 | 43.64 | 6,401,874 | +0.39(+0.89%) |
May 13, 2020 | 43.89 | 43.94 | 42.99 | 43.26 | 5,881,996 | -0.88(-2.00%) |
May 12, 2020 | 45.25 | 45.28 | 44.12 | 44.14 | 3,814,855 | -0.98(-2.18%) |
May 11, 2020 | 45.08 | 45.47 | 44.68 | 45.12 | 3,828,946 | -0.31(-0.69%) |
May 08, 2020 | 45.32 | 45.56 | 45.04 | 45.44 | 3,426,170 | +0.72(+1.60%) |
May 07, 2020 | 44.57 | 45.29 | 44.57 | 44.72 | 5,268,485 | +0.58(+1.31%) |
May 06, 2020 | 45.27 | 45.34 | 44.13 | 44.14 | 3,860,353 | -1.00(-2.22%) |
May 05, 2020 | 45.06 | 45.60 | 45.06 | 45.14 | 2,871,029 | +0.37(+0.82%) |
May 04, 2020 | 44.48 | 44.86 | 44.18 | 44.77 | 3,594,842 | +0.03(+0.06%) |
May 01, 2020 | 45.23 | 45.30 | 44.57 | 44.75 | 4,386,112 | -1.15(-2.50%) |
Apr 30, 2020 | 46.24 | 46.24 | 45.65 | 45.90 | 4,566,065 | -0.91(-1.94%) |
Apr 29, 2020 | 47.15 | 47.28 | 46.44 | 46.81 | 4,052,165 | +0.39(+0.83%) |
Apr 28, 2020 | 46.84 | 47.09 | 46.32 | 46.42 | 4,721,530 | +0.27(+0.58%) |
Apr 27, 2020 | 45.55 | 46.31 | 45.55 | 46.15 | 3,868,881 | +0.88(+1.95%) |
Apr 24, 2020 | 45.07 | 45.43 | 44.62 | 45.27 | 3,489,934 | +0.42(+0.94%) |
Apr 23, 2020 | 45.47 | 45.73 | 44.85 | 44.85 | 6,051,354 | -0.67(-1.47%) |
Apr 22, 2020 | 45.37 | 45.82 | 45.02 | 45.52 | 4,763,006 | +0.81(+1.81%) |
Apr 21, 2020 | 44.83 | 45.38 | 44.51 | 44.71 | 11,535,122 | -1.10(-2.41%) |
Apr 20, 2020 | 46.64 | 46.68 | 45.74 | 45.81 | 4,574,806 | -1.47(-3.11%) |
Apr 17, 2020 | 46.80 | 47.40 | 46.35 | 47.28 | 3,418,028 | +1.55(+3.39%) |
Apr 16, 2020 | 45.88 | 46.09 | 45.32 | 45.74 | 4,266,553 | -0.05(-0.12%) |
Apr 15, 2020 | 46.25 | 46.37 | 45.55 | 45.79 | 3,929,424 | -1.57(-3.31%) |
Apr 14, 2020 | 46.83 | 47.44 | 46.74 | 47.36 | 3,770,399 | +1.41(+3.07%) |
Apr 13, 2020 | 46.95 | 47.02 | 45.64 | 45.95 | 5,412,456 | -1.38(-2.91%) |
Apr 09, 2020 | 46.14 | 47.83 | 46.14 | 47.32 | 8,267,941 | +1.65(+3.61%) |
Apr 08, 2020 | 44.18 | 45.91 | 43.75 | 45.67 | 5,974,847 | +1.89(+4.31%) |
Apr 07, 2020 | 45.29 | 45.42 | 43.74 | 43.78 | 7,408,389 | -0.09(-0.21%) |
Apr 06, 2020 | 42.37 | 44.18 | 42.37 | 43.87 | 6,745,371 | +2.95(+7.21%) |
Apr 03, 2020 | 41.50 | 41.91 | 40.59 | 40.92 | 6,017,212 | -0.83(-1.98%) |
Apr 02, 2020 | 40.49 | 42.10 | 40.44 | 41.75 | 10,754,232 | +0.79(+1.93%) |