Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.49 | 53.18 | 52.43 | 52.97 | 7,671,892 | +0.35(+0.67%) |
Jun 29, 2020 | 52.57 | 52.64 | 51.94 | 52.62 | 5,375,305 | +0.06(+0.11%) |
Jun 26, 2020 | 53.19 | 53.43 | 52.45 | 52.56 | 6,675,867 | -0.66(-1.24%) |
Jun 25, 2020 | 52.78 | 53.27 | 52.21 | 53.22 | 4,832,595 | +0.43(+0.81%) |
Jun 24, 2020 | 52.92 | 53.24 | 52.39 | 52.80 | 7,587,285 | -0.17(-0.32%) |
Jun 23, 2020 | 52.85 | 53.34 | 52.75 | 52.96 | 8,395,611 | +0.71(+1.36%) |
Jun 22, 2020 | 51.79 | 52.25 | 51.62 | 52.25 | 4,801,307 | +0.64(+1.25%) |
Jun 19, 2020 | 52.70 | 52.72 | 51.57 | 51.61 | 7,464,308 | -0.78(-1.50%) |
Jun 18, 2020 | 52.29 | 52.76 | 52.06 | 52.39 | 7,320,707 | -0.02(-0.05%) |
Jun 17, 2020 | 52.00 | 52.62 | 51.76 | 52.42 | 8,905,541 | +0.74(+1.43%) |
Jun 16, 2020 | 52.41 | 52.79 | 51.44 | 51.68 | 9,533,066 | -0.20(-0.39%) |
Jun 15, 2020 | 50.67 | 51.97 | 50.49 | 51.88 | 8,110,105 | +0.02(+0.04%) |
Jun 12, 2020 | 52.33 | 52.67 | 51.26 | 51.86 | 10,623,686 | +0.89(+1.74%) |
Jun 11, 2020 | 51.72 | 52.24 | 50.95 | 50.97 | 10,664,111 | -2.32(-4.36%) |
Jun 10, 2020 | 52.62 | 53.75 | 52.62 | 53.30 | 9,927,137 | +0.87(+1.66%) |
Jun 09, 2020 | 51.21 | 52.45 | 50.89 | 52.43 | 10,097,691 | +0.96(+1.87%) |
Jun 08, 2020 | 51.62 | 51.66 | 50.67 | 51.46 | 6,804,348 | +0.34(+0.67%) |
Jun 05, 2020 | 51.40 | 52.18 | 50.99 | 51.12 | 10,555,984 | +0.85(+1.69%) |
Jun 04, 2020 | 49.14 | 50.35 | 49.11 | 50.27 | 14,320,700 | +1.13(+2.30%) |
Jun 03, 2020 | 48.75 | 49.32 | 48.55 | 49.14 | 9,047,651 | +0.97(+2.02%) |
Jun 02, 2020 | 47.65 | 48.20 | 47.50 | 48.17 | 6,544,871 | +0.91(+1.92%) |
Jun 01, 2020 | 47.15 | 47.49 | 46.81 | 47.26 | 6,682,633 | +0.65(+1.39%) |
May 29, 2020 | 46.62 | 46.98 | 46.18 | 46.61 | 11,790,274 | +0.05(+0.10%) |
May 28, 2020 | 47.66 | 47.81 | 46.40 | 46.57 | 8,833,100 | -1.35(-2.82%) |
May 27, 2020 | 47.26 | 47.92 | 47.00 | 47.92 | 12,315,127 | +0.85(+1.81%) |
May 26, 2020 | 47.51 | 47.60 | 47.04 | 47.07 | 9,579,125 | +0.94(+2.05%) |
May 22, 2020 | 47.08 | 47.10 | 45.94 | 46.12 | 13,456,474 | -0.88(-1.87%) |
May 21, 2020 | 48.25 | 48.35 | 46.95 | 47.00 | 8,466,909 | -1.01(-2.10%) |
May 20, 2020 | 47.77 | 48.24 | 46.77 | 48.01 | 9,073,927 | +0.95(+2.03%) |
May 19, 2020 | 47.56 | 47.66 | 47.05 | 47.06 | 13,972,258 | -0.98(-2.04%) |
May 18, 2020 | 47.18 | 48.33 | 47.02 | 48.04 | 13,745,589 | +1.92(+4.16%) |
May 15, 2020 | 46.82 | 47.28 | 45.73 | 46.12 | 19,195,368 | -2.13(-4.41%) |
May 14, 2020 | 46.70 | 48.30 | 46.11 | 48.25 | 14,785,521 | +1.09(+2.32%) |
May 13, 2020 | 48.07 | 48.18 | 46.75 | 47.16 | 9,296,636 | -0.17(-0.35%) |
May 12, 2020 | 48.75 | 48.75 | 47.31 | 47.32 | 9,264,068 | -1.20(-2.48%) |
May 11, 2020 | 48.72 | 48.93 | 48.51 | 48.53 | 6,972,484 | -0.47(-0.96%) |
May 08, 2020 | 48.73 | 49.40 | 48.59 | 49.00 | 6,573,559 | +0.54(+1.11%) |
May 07, 2020 | 49.04 | 49.07 | 48.25 | 48.46 | 5,933,640 | +0.19(+0.38%) |
May 06, 2020 | 48.26 | 48.73 | 48.16 | 48.28 | 8,860,712 | +0.39(+0.81%) |
May 05, 2020 | 48.35 | 48.70 | 47.77 | 47.89 | 8,401,382 | -0.41(-0.84%) |
May 04, 2020 | 47.96 | 48.32 | 47.49 | 48.30 | 8,113,222 | +0.97(+2.05%) |
May 01, 2020 | 48.60 | 48.68 | 47.32 | 47.32 | 11,055,380 | -1.88(-3.82%) |
Apr 30, 2020 | 50.20 | 50.39 | 49.05 | 49.20 | 6,842,206 | -1.25(-2.48%) |
Apr 29, 2020 | 49.78 | 50.65 | 49.48 | 50.45 | 9,248,010 | +1.59(+3.26%) |
Apr 28, 2020 | 49.56 | 49.76 | 48.79 | 48.86 | 9,244,023 | -0.69(-1.40%) |
Apr 27, 2020 | 49.22 | 49.78 | 49.06 | 49.56 | 6,275,474 | +0.72(+1.48%) |
Apr 24, 2020 | 48.71 | 48.98 | 48.16 | 48.83 | 6,156,766 | +0.08(+0.17%) |
Apr 23, 2020 | 48.40 | 49.20 | 48.40 | 48.75 | 8,225,940 | -0.29(-0.59%) |
Apr 22, 2020 | 48.60 | 49.19 | 48.54 | 49.04 | 8,914,214 | +1.46(+3.08%) |
Apr 21, 2020 | 47.79 | 47.98 | 46.79 | 47.57 | 14,146,745 | -1.13(-2.32%) |
Apr 20, 2020 | 49.08 | 49.84 | 48.68 | 48.70 | 10,691,063 | -1.02(-2.05%) |
Apr 17, 2020 | 50.13 | 50.19 | 49.08 | 49.72 | 12,189,035 | +1.19(+2.46%) |
Apr 16, 2020 | 47.98 | 49.21 | 47.85 | 48.53 | 20,093,282 | +2.54(+5.52%) |
Apr 15, 2020 | 46.08 | 46.28 | 45.42 | 45.99 | 10,145,932 | -0.90(-1.92%) |
Apr 14, 2020 | 46.31 | 47.48 | 46.26 | 46.89 | 11,951,214 | +1.74(+3.86%) |
Apr 13, 2020 | 45.14 | 45.46 | 44.42 | 45.15 | 10,657,998 | +0.39(+0.87%) |
Apr 09, 2020 | 46.57 | 46.91 | 44.19 | 44.76 | 13,259,199 | -1.80(-3.86%) |
Apr 08, 2020 | 46.50 | 46.86 | 45.88 | 46.56 | 6,830,026 | +0.51(+1.11%) |
Apr 07, 2020 | 47.53 | 47.53 | 45.99 | 46.05 | 7,092,851 | -0.23(-0.50%) |
Apr 06, 2020 | 45.04 | 46.40 | 44.93 | 46.28 | 7,958,000 | +2.70(+6.18%) |
Apr 03, 2020 | 44.26 | 44.59 | 43.32 | 43.58 | 5,923,859 | -0.99(-2.22%) |
Apr 02, 2020 | 43.45 | 44.66 | 43.17 | 44.57 | 6,667,280 | +1.50(+3.48%) |