Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.23 | 50.27 | 47.98 | 48.33 | 2,453,427 | -1.91(-3.79%) |
Jun 29, 2020 | 51.45 | 52.56 | 50.23 | 50.23 | 3,188,462 | -1.14(-2.23%) |
Jun 26, 2020 | 49.13 | 51.51 | 49.05 | 51.38 | 4,099,774 | +2.36(+4.82%) |
Jun 25, 2020 | 49.93 | 50.99 | 48.90 | 49.01 | 3,020,601 | -0.91(-1.83%) |
Jun 24, 2020 | 48.33 | 50.58 | 47.83 | 49.93 | 3,636,019 | +1.94(+4.05%) |
Jun 23, 2020 | 48.14 | 48.40 | 47.07 | 47.98 | 2,837,074 | -0.80(-1.64%) |
Jun 22, 2020 | 50.04 | 50.19 | 48.75 | 48.78 | 1,886,555 | -1.26(-2.51%) |
Jun 19, 2020 | 48.97 | 50.73 | 48.86 | 50.04 | 2,589,371 | +0.00(+0.00%) |
Jun 18, 2020 | 50.46 | 50.73 | 49.89 | 50.04 | 1,611,129 | -0.23(-0.45%) |
Jun 17, 2020 | 49.97 | 50.61 | 49.47 | 50.27 | 1,669,512 | -0.27(-0.53%) |
Jun 16, 2020 | 50.19 | 52.21 | 49.93 | 50.54 | 3,640,124 | -1.91(-3.63%) |
Jun 15, 2020 | 55.34 | 55.72 | 52.06 | 52.44 | 3,462,205 | -1.37(-2.55%) |
Jun 12, 2020 | 52.18 | 55.64 | 51.60 | 53.81 | 6,271,223 | -0.76(-1.40%) |
Jun 11, 2020 | 51.30 | 54.62 | 50.73 | 54.58 | 3,796,469 | +4.92(+9.90%) |
Jun 10, 2020 | 50.19 | 50.38 | 48.97 | 49.66 | 3,108,484 | -1.26(-2.47%) |
Jun 09, 2020 | 52.02 | 52.10 | 50.50 | 50.92 | 1,729,818 | -0.69(-1.33%) |
Jun 08, 2020 | 52.56 | 53.20 | 51.57 | 51.60 | 1,642,006 | -0.88(-1.67%) |
Jun 05, 2020 | 54.16 | 54.35 | 52.18 | 52.48 | 2,948,205 | -2.21(-4.04%) |
Jun 04, 2020 | 54.04 | 55.26 | 53.40 | 54.69 | 2,006,662 | +0.84(+1.56%) |
Jun 03, 2020 | 54.12 | 54.50 | 53.55 | 53.85 | 1,316,574 | -0.53(-0.98%) |
Jun 02, 2020 | 54.96 | 56.06 | 54.35 | 54.39 | 1,210,970 | -0.65(-1.18%) |
Jun 01, 2020 | 55.95 | 56.10 | 54.96 | 55.03 | 1,210,648 | -0.61(-1.10%) |
May 29, 2020 | 56.86 | 57.74 | 55.34 | 55.64 | 2,997,480 | -1.56(-2.73%) |
May 28, 2020 | 57.63 | 57.63 | 55.42 | 57.21 | 2,222,178 | +0.23(+0.40%) |
May 27, 2020 | 57.85 | 60.18 | 56.94 | 56.98 | 2,551,137 | -0.61(-1.06%) |
May 26, 2020 | 55.45 | 57.74 | 55.38 | 57.59 | 1,615,924 | +0.23(+0.40%) |
May 22, 2020 | 57.97 | 58.43 | 57.21 | 57.36 | 1,450,790 | -0.38(-0.66%) |
May 21, 2020 | 56.48 | 57.97 | 56.14 | 57.74 | 2,321,011 | +1.26(+2.23%) |
May 20, 2020 | 57.51 | 57.51 | 56.33 | 56.48 | 1,683,926 | -2.40(-4.08%) |
May 19, 2020 | 58.46 | 58.96 | 57.32 | 58.88 | 1,824,674 | +0.34(+0.59%) |
May 18, 2020 | 59.15 | 59.65 | 58.01 | 58.54 | 2,279,921 | -2.32(-3.82%) |
May 15, 2020 | 63.34 | 63.57 | 60.83 | 60.87 | 2,419,846 | -0.76(-1.24%) |
May 14, 2020 | 63.84 | 64.98 | 61.63 | 61.63 | 2,669,161 | -1.37(-2.18%) |
May 13, 2020 | 61.25 | 64.52 | 60.18 | 63.00 | 3,487,755 | +1.52(+2.48%) |
May 12, 2020 | 58.81 | 61.55 | 58.43 | 61.48 | 2,033,742 | +2.32(+3.93%) |
May 11, 2020 | 60.90 | 60.98 | 58.50 | 59.15 | 1,869,073 | -1.03(-1.71%) |
May 08, 2020 | 60.94 | 61.44 | 60.10 | 60.18 | 1,922,999 | -1.60(-2.59%) |
May 07, 2020 | 61.93 | 62.62 | 61.32 | 61.78 | 2,419,124 | -1.68(-2.64%) |
May 06, 2020 | 63.30 | 63.99 | 62.31 | 63.46 | 1,939,454 | -0.80(-1.25%) |
May 05, 2020 | 64.41 | 64.79 | 62.77 | 64.26 | 1,924,804 | -1.49(-2.26%) |
May 04, 2020 | 68.03 | 68.37 | 65.63 | 65.74 | 1,809,786 | -1.64(-2.43%) |
May 01, 2020 | 66.35 | 67.95 | 65.10 | 67.38 | 2,113,357 | +3.73(+5.87%) |
Apr 30, 2020 | 63.15 | 64.68 | 63.11 | 63.65 | 2,067,318 | -0.23(-0.36%) |
Apr 29, 2020 | 65.52 | 66.20 | 63.11 | 63.88 | 2,166,881 | -4.69(-6.84%) |
Apr 28, 2020 | 64.98 | 68.72 | 64.98 | 68.56 | 3,254,485 | +2.32(+3.51%) |
Apr 27, 2020 | 65.74 | 66.77 | 65.44 | 66.24 | 1,743,417 | -0.84(-1.25%) |
Apr 24, 2020 | 69.10 | 70.05 | 66.93 | 67.08 | 2,224,030 | -2.29(-3.30%) |
Apr 23, 2020 | 68.53 | 69.63 | 66.81 | 69.36 | 2,762,758 | +0.34(+0.50%) |
Apr 22, 2020 | 70.36 | 70.97 | 68.18 | 69.02 | 1,929,540 | -4.46(-6.07%) |
Apr 21, 2020 | 69.75 | 74.24 | 69.44 | 73.48 | 3,135,972 | +4.99(+7.29%) |
Apr 20, 2020 | 68.14 | 68.49 | 66.47 | 68.49 | 1,960,761 | +1.56(+2.33%) |
Apr 17, 2020 | 66.35 | 68.85 | 66.01 | 66.93 | 2,572,264 | -1.14(-1.68%) |
Apr 16, 2020 | 69.10 | 70.55 | 67.38 | 68.07 | 3,594,482 | -2.63(-3.72%) |
Apr 15, 2020 | 71.35 | 72.18 | 69.52 | 70.70 | 2,675,720 | +1.60(+2.32%) |
Apr 14, 2020 | 72.57 | 73.14 | 68.72 | 69.10 | 3,637,596 | -6.56(-8.66%) |
Apr 13, 2020 | 78.05 | 79.01 | 75.35 | 75.65 | 2,451,189 | -1.83(-2.36%) |
Apr 09, 2020 | 76.42 | 78.85 | 75.58 | 77.48 | 2,876,679 | -0.27(-0.34%) |
Apr 08, 2020 | 79.58 | 81.10 | 77.14 | 77.75 | 2,402,302 | -3.47(-4.27%) |
Apr 07, 2020 | 76.38 | 81.41 | 76.11 | 81.22 | 3,285,394 | +0.08(+0.09%) |
Apr 06, 2020 | 87.39 | 88.65 | 80.04 | 81.14 | 2,301,224 | -13.30(-14.08%) |
Apr 03, 2020 | 92.57 | 96.65 | 91.01 | 94.44 | 1,974,609 | +2.44(+2.65%) |
Apr 02, 2020 | 96.73 | 97.38 | 91.89 | 92.00 | 3,033,681 | -3.77(-3.94%) |