Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.14 | 46.22 | 45.45 | 45.68 | 2,274,402 | -0.33(-0.73%) |
Jun 29, 2020 | 46.75 | 46.95 | 46.00 | 46.01 | 2,354,728 | -1.06(-2.25%) |
Jun 26, 2020 | 46.12 | 47.17 | 46.05 | 47.07 | 2,837,252 | +1.24(+2.71%) |
Jun 25, 2020 | 46.55 | 46.77 | 45.75 | 45.83 | 1,793,830 | -0.47(-1.01%) |
Jun 24, 2020 | 45.53 | 46.60 | 45.48 | 46.30 | 2,287,699 | +1.18(+2.62%) |
Jun 23, 2020 | 44.89 | 45.21 | 44.85 | 45.11 | 1,032,099 | -0.22(-0.48%) |
Jun 22, 2020 | 45.76 | 45.97 | 45.28 | 45.33 | 968,468 | -0.31(-0.67%) |
Jun 19, 2020 | 44.64 | 45.81 | 44.63 | 45.64 | 2,085,127 | +0.36(+0.80%) |
Jun 18, 2020 | 45.53 | 45.67 | 45.15 | 45.27 | 1,572,555 | +0.08(+0.17%) |
Jun 17, 2020 | 44.73 | 45.30 | 44.73 | 45.20 | 1,388,234 | +0.33(+0.74%) |
Jun 16, 2020 | 44.30 | 45.77 | 44.29 | 44.86 | 3,085,920 | -0.99(-2.17%) |
Jun 15, 2020 | 47.35 | 47.52 | 45.62 | 45.86 | 3,732,835 | -0.29(-0.62%) |
Jun 12, 2020 | 45.71 | 47.13 | 45.48 | 46.14 | 4,203,667 | -0.87(-1.85%) |
Jun 11, 2020 | 45.39 | 47.14 | 45.15 | 47.01 | 3,885,451 | +3.01(+6.83%) |
Jun 10, 2020 | 43.58 | 44.09 | 43.42 | 44.01 | 1,882,094 | +0.46(+1.05%) |
Jun 09, 2020 | 43.58 | 43.74 | 43.30 | 43.55 | 1,190,809 | +0.46(+1.06%) |
Jun 08, 2020 | 43.60 | 43.61 | 43.09 | 43.09 | 2,117,304 | -0.80(-1.83%) |
Jun 05, 2020 | 44.06 | 44.17 | 43.46 | 43.89 | 2,602,953 | -1.40(-3.10%) |
Jun 04, 2020 | 45.46 | 45.63 | 45.10 | 45.29 | 1,263,975 | +0.00(+0.00%) |
Jun 03, 2020 | 45.83 | 45.94 | 45.18 | 45.29 | 1,722,349 | -0.99(-2.15%) |
Jun 02, 2020 | 46.53 | 46.67 | 46.28 | 46.29 | 1,538,337 | -0.46(-0.98%) |
Jun 01, 2020 | 47.02 | 47.22 | 46.70 | 46.75 | 976,331 | -0.20(-0.43%) |
May 29, 2020 | 47.13 | 47.59 | 46.75 | 46.95 | 2,558,230 | +0.03(+0.06%) |
May 28, 2020 | 46.27 | 47.01 | 46.27 | 46.92 | 2,048,556 | +0.26(+0.55%) |
May 27, 2020 | 47.03 | 47.71 | 46.66 | 46.66 | 2,607,538 | -1.05(-2.20%) |
May 26, 2020 | 47.60 | 47.80 | 47.38 | 47.71 | 2,020,072 | -1.08(-2.21%) |
May 22, 2020 | 48.82 | 49.14 | 48.75 | 48.79 | 1,507,077 | +0.01(+0.02%) |
May 21, 2020 | 48.68 | 49.00 | 48.32 | 48.78 | 2,103,038 | +0.14(+0.29%) |
May 20, 2020 | 48.71 | 48.84 | 48.46 | 48.64 | 2,266,845 | -0.73(-1.47%) |
May 19, 2020 | 48.69 | 49.37 | 48.60 | 49.36 | 2,415,641 | +0.71(+1.45%) |
May 18, 2020 | 49.13 | 49.17 | 48.38 | 48.65 | 2,701,992 | -1.91(-3.78%) |
May 15, 2020 | 51.15 | 51.30 | 50.49 | 50.56 | 3,175,871 | -0.14(-0.28%) |
May 14, 2020 | 52.17 | 52.57 | 50.69 | 50.71 | 4,068,986 | -0.84(-1.63%) |
May 13, 2020 | 50.70 | 51.94 | 50.57 | 51.55 | 3,667,621 | +1.10(+2.18%) |
May 12, 2020 | 49.28 | 50.46 | 49.20 | 50.45 | 1,959,617 | +0.92(+1.85%) |
May 11, 2020 | 49.70 | 49.85 | 49.26 | 49.53 | 1,083,542 | +0.20(+0.41%) |
May 08, 2020 | 49.64 | 49.81 | 49.28 | 49.33 | 1,807,571 | -0.95(-1.88%) |
May 07, 2020 | 50.24 | 50.39 | 49.83 | 50.28 | 1,840,879 | -0.52(-1.01%) |
May 06, 2020 | 50.03 | 50.80 | 49.98 | 50.79 | 1,139,855 | +0.47(+0.93%) |
May 05, 2020 | 50.09 | 50.37 | 49.72 | 50.33 | 1,184,568 | -0.32(-0.62%) |
May 04, 2020 | 51.13 | 51.46 | 50.58 | 50.64 | 2,247,904 | +0.00(+0.00%) |
May 01, 2020 | 50.24 | 50.84 | 50.07 | 50.64 | 2,162,005 | +1.19(+2.41%) |
Apr 30, 2020 | 49.28 | 49.72 | 49.08 | 49.45 | 1,516,402 | +0.59(+1.21%) |
Apr 29, 2020 | 49.02 | 49.22 | 48.57 | 48.86 | 2,204,956 | -1.07(-2.14%) |
Apr 28, 2020 | 49.13 | 50.10 | 49.09 | 49.92 | 1,842,528 | +0.04(+0.08%) |
Apr 27, 2020 | 50.36 | 50.51 | 49.71 | 49.89 | 1,715,630 | -0.77(-1.53%) |
Apr 24, 2020 | 50.94 | 51.42 | 50.54 | 50.66 | 1,535,985 | -0.56(-1.10%) |
Apr 23, 2020 | 51.18 | 51.30 | 50.41 | 51.22 | 2,225,935 | -0.13(-0.26%) |
Apr 22, 2020 | 51.39 | 51.62 | 51.00 | 51.36 | 1,563,440 | -0.97(-1.86%) |
Apr 21, 2020 | 52.09 | 52.52 | 51.67 | 52.33 | 2,932,663 | +1.35(+2.64%) |
Apr 20, 2020 | 50.61 | 51.03 | 50.06 | 50.98 | 1,613,176 | +1.20(+2.42%) |
Apr 17, 2020 | 49.97 | 50.68 | 49.72 | 49.78 | 1,791,441 | -1.55(-3.01%) |
Apr 16, 2020 | 51.32 | 52.04 | 51.20 | 51.33 | 1,855,603 | -0.07(-0.13%) |
Apr 15, 2020 | 51.56 | 51.97 | 51.11 | 51.39 | 1,584,927 | +0.96(+1.91%) |
Apr 14, 2020 | 50.65 | 51.05 | 50.26 | 50.43 | 1,552,531 | -1.22(-2.37%) |
Apr 13, 2020 | 51.16 | 52.34 | 51.13 | 51.65 | 1,868,413 | +0.67(+1.31%) |
Apr 09, 2020 | 50.82 | 51.48 | 50.36 | 50.98 | 2,695,960 | -0.71(-1.37%) |
Apr 08, 2020 | 52.90 | 53.42 | 51.45 | 51.69 | 2,617,033 | -1.79(-3.34%) |
Apr 07, 2020 | 51.40 | 53.50 | 51.23 | 53.48 | 3,277,773 | -0.11(-0.21%) |
Apr 06, 2020 | 55.59 | 55.82 | 53.16 | 53.59 | 2,320,373 | -4.32(-7.47%) |
Apr 03, 2020 | 57.34 | 58.41 | 56.87 | 57.92 | 1,370,918 | +0.87(+1.52%) |
Apr 02, 2020 | 58.61 | 58.92 | 56.76 | 57.05 | 1,668,536 | -1.25(-2.15%) |