Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.90 | 58.02 | 56.11 | 57.65 | 874,754 | +0.58(+1.02%) |
Jun 29, 2020 | 54.95 | 57.53 | 54.23 | 57.07 | 1,295,934 | +2.89(+5.33%) |
Jun 26, 2020 | 55.86 | 56.38 | 53.82 | 54.18 | 2,086,800 | -1.53(-2.75%) |
Jun 25, 2020 | 55.32 | 55.79 | 54.51 | 55.71 | 1,475,129 | -0.06(-0.11%) |
Jun 24, 2020 | 57.74 | 58.43 | 55.24 | 55.77 | 1,905,588 | -2.44(-4.19%) |
Jun 23, 2020 | 58.49 | 58.71 | 58.07 | 58.21 | 1,242,719 | +1.01(+1.77%) |
Jun 22, 2020 | 56.19 | 57.77 | 56.19 | 57.20 | 2,056,508 | +0.63(+1.11%) |
Jun 19, 2020 | 58.85 | 58.85 | 56.12 | 56.57 | 1,473,900 | -1.74(-2.98%) |
Jun 18, 2020 | 56.88 | 58.67 | 56.87 | 58.31 | 1,156,300 | +0.70(+1.22%) |
Jun 17, 2020 | 58.00 | 58.60 | 57.33 | 57.61 | 1,162,318 | +1.12(+1.98%) |
Jun 16, 2020 | 55.89 | 56.64 | 54.09 | 56.49 | 1,437,170 | +3.17(+5.95%) |
Jun 15, 2020 | 50.55 | 53.76 | 49.85 | 53.32 | 1,048,876 | +0.95(+1.81%) |
Jun 12, 2020 | 53.52 | 53.96 | 51.22 | 52.37 | 1,199,600 | +0.81(+1.57%) |
Jun 11, 2020 | 54.19 | 54.70 | 51.25 | 51.56 | 1,719,474 | -5.28(-9.29%) |
Jun 10, 2020 | 57.14 | 57.81 | 55.69 | 56.84 | 2,419,576 | -0.16(-0.28%) |
Jun 09, 2020 | 55.11 | 57.28 | 54.53 | 57.00 | 1,420,946 | +0.45(+0.80%) |
Jun 08, 2020 | 56.45 | 57.00 | 55.63 | 56.55 | 1,353,510 | +0.55(+0.98%) |
Jun 05, 2020 | 56.89 | 57.89 | 55.49 | 56.00 | 1,330,000 | +0.90(+1.63%) |
Jun 04, 2020 | 54.94 | 56.15 | 54.76 | 55.10 | 908,515 | -0.31(-0.56%) |
Jun 03, 2020 | 53.58 | 55.64 | 52.96 | 55.41 | 1,506,716 | +3.12(+5.97%) |
Jun 02, 2020 | 51.83 | 52.97 | 51.74 | 52.29 | 1,368,316 | +1.16(+2.27%) |
Jun 01, 2020 | 52.80 | 53.20 | 50.86 | 51.13 | 1,475,035 | -0.87(-1.67%) |
May 29, 2020 | 51.36 | 52.48 | 50.54 | 52.00 | 1,645,300 | +0.55(+1.07%) |
May 28, 2020 | 54.00 | 54.30 | 51.02 | 51.45 | 1,844,839 | -2.54(-4.70%) |
May 27, 2020 | 52.84 | 54.00 | 52.42 | 53.99 | 1,919,122 | +2.24(+4.33%) |
May 26, 2020 | 50.25 | 52.25 | 49.92 | 51.75 | 3,273,951 | +1.96(+3.94%) |
May 22, 2020 | 48.85 | 49.99 | 48.53 | 49.79 | 1,701,400 | +0.93(+1.90%) |
May 21, 2020 | 46.83 | 48.93 | 46.34 | 48.86 | 2,670,415 | +2.58(+5.57%) |
May 20, 2020 | 44.29 | 46.48 | 43.75 | 46.28 | 4,782,191 | -0.12(-0.26%) |
May 19, 2020 | 46.97 | 47.72 | 46.33 | 46.40 | 1,297,000 | -1.30(-2.73%) |
May 18, 2020 | 46.50 | 48.26 | 46.19 | 47.70 | 1,733,519 | +3.26(+7.34%) |
May 15, 2020 | 42.46 | 45.08 | 42.27 | 44.44 | 1,135,400 | +1.16(+2.68%) |
May 14, 2020 | 41.01 | 43.41 | 39.56 | 43.28 | 1,395,828 | +1.57(+3.76%) |
May 13, 2020 | 43.54 | 43.54 | 40.92 | 41.71 | 882,303 | -1.86(-4.27%) |
May 12, 2020 | 44.86 | 45.48 | 43.54 | 43.57 | 1,057,522 | -0.65(-1.47%) |
May 11, 2020 | 42.49 | 44.78 | 42.04 | 44.22 | 1,612,884 | +1.32(+3.08%) |
May 08, 2020 | 42.08 | 43.29 | 42.08 | 42.90 | 1,764,300 | -0.46(-1.06%) |
May 07, 2020 | 43.21 | 44.03 | 43.12 | 43.36 | 998,642 | +0.96(+2.26%) |
May 06, 2020 | 42.89 | 43.73 | 42.28 | 42.40 | 1,836,730 | -0.17(-0.40%) |
May 05, 2020 | 40.58 | 43.26 | 40.40 | 42.57 | 2,163,233 | +2.91(+7.34%) |
May 04, 2020 | 40.02 | 40.84 | 38.34 | 39.66 | 1,755,974 | -2.27(-5.41%) |
May 01, 2020 | 41.68 | 42.30 | 39.85 | 41.93 | 2,907,700 | -0.47(-1.11%) |
Apr 30, 2020 | 42.22 | 43.56 | 41.37 | 42.40 | 1,645,612 | -0.37(-0.87%) |
Apr 29, 2020 | 41.30 | 43.09 | 40.93 | 42.77 | 1,434,424 | +3.07(+7.73%) |
Apr 28, 2020 | 39.46 | 40.26 | 38.67 | 39.70 | 2,223,950 | +0.95(+2.45%) |
Apr 27, 2020 | 36.94 | 39.04 | 36.83 | 38.75 | 1,128,358 | +2.44(+6.72%) |
Apr 24, 2020 | 36.11 | 36.50 | 35.22 | 36.31 | 1,254,900 | +0.70(+1.97%) |
Apr 23, 2020 | 34.54 | 36.13 | 34.54 | 35.61 | 1,413,067 | +1.06(+3.07%) |
Apr 22, 2020 | 34.49 | 34.83 | 33.33 | 34.55 | 1,892,096 | +0.46(+1.35%) |
Apr 21, 2020 | 34.27 | 35.46 | 33.99 | 34.09 | 1,012,251 | -1.51(-4.24%) |
Apr 20, 2020 | 35.94 | 36.84 | 35.09 | 35.60 | 1,039,053 | -1.27(-3.44%) |
Apr 17, 2020 | 34.66 | 37.47 | 34.66 | 36.87 | 1,656,600 | +3.77(+11.39%) |
Apr 16, 2020 | 34.21 | 34.50 | 32.79 | 33.10 | 2,511,853 | -1.10(-3.22%) |
Apr 15, 2020 | 35.62 | 35.79 | 34.12 | 34.20 | 1,761,964 | -2.78(-7.52%) |
Apr 14, 2020 | 35.69 | 37.39 | 35.51 | 36.98 | 1,345,440 | +2.01(+5.75%) |
Apr 13, 2020 | 36.54 | 36.54 | 34.18 | 34.97 | 1,843,179 | -1.52(-4.17%) |
Apr 09, 2020 | 35.21 | 37.42 | 34.73 | 36.49 | 3,104,200 | +2.47(+7.26%) |
Apr 08, 2020 | 32.22 | 34.45 | 31.55 | 34.02 | 1,627,520 | +2.61(+8.31%) |
Apr 07, 2020 | 32.57 | 32.99 | 29.37 | 31.41 | 2,402,393 | +0.39(+1.26%) |
Apr 06, 2020 | 28.65 | 31.55 | 26.08 | 31.02 | 3,111,227 | +3.98(+14.72%) |
Apr 03, 2020 | 28.10 | 28.65 | 26.44 | 27.04 | 1,220,900 | -1.42(-4.99%) |
Apr 02, 2020 | 28.06 | 28.73 | 27.51 | 28.46 | 1,538,010 | +0.13(+0.46%) |