Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.10 | 72.51 | 66.92 | 71.99 | 253,415,472 | +4.70(+6.98%) |
Jun 29, 2020 | 64.60 | 67.33 | 63.23 | 67.29 | 135,228,928 | +3.31(+5.17%) |
Jun 26, 2020 | 66.32 | 66.33 | 63.66 | 63.98 | 132,823,496 | -1.75(-2.66%) |
Jun 25, 2020 | 63.62 | 65.73 | 62.48 | 65.73 | 138,600,448 | +1.68(+2.62%) |
Jun 24, 2020 | 66.27 | 66.73 | 63.54 | 64.06 | 164,055,088 | -2.73(-4.09%) |
Jun 23, 2020 | 66.59 | 67.47 | 66.27 | 66.79 | 95,204,408 | +0.50(+0.75%) |
Jun 22, 2020 | 66.66 | 67.26 | 66.00 | 66.29 | 95,090,728 | -0.44(-0.66%) |
Jun 19, 2020 | 67.52 | 67.73 | 66.09 | 66.73 | 130,195,496 | -0.20(-0.30%) |
Jun 18, 2020 | 66.87 | 67.95 | 66.30 | 66.93 | 145,695,168 | +0.81(+1.23%) |
Jun 17, 2020 | 65.85 | 67.00 | 65.50 | 66.12 | 148,133,056 | +0.64(+0.98%) |
Jun 16, 2020 | 67.46 | 67.53 | 64.16 | 65.48 | 210,550,240 | -0.58(-0.89%) |
Jun 15, 2020 | 61.19 | 66.59 | 60.57 | 66.06 | 235,137,216 | +3.71(+5.95%) |
Jun 12, 2020 | 65.33 | 65.87 | 60.84 | 62.35 | 251,449,488 | -2.50(-3.86%) |
Jun 11, 2020 | 66.01 | 67.93 | 64.80 | 64.86 | 238,267,408 | -3.48(-5.09%) |
Jun 10, 2020 | 66.13 | 68.50 | 65.50 | 68.34 | 277,478,112 | +5.63(+8.97%) |
Jun 09, 2020 | 62.67 | 63.63 | 61.60 | 62.71 | 170,590,512 | -0.62(-0.97%) |
Jun 08, 2020 | 61.27 | 63.33 | 60.61 | 63.33 | 212,143,136 | +4.28(+7.26%) |
Jun 05, 2020 | 58.52 | 59.10 | 57.75 | 59.04 | 117,178,496 | +1.42(+2.46%) |
Jun 04, 2020 | 59.33 | 59.72 | 57.23 | 57.63 | 133,217,888 | -1.24(-2.10%) |
Jun 03, 2020 | 59.21 | 59.86 | 58.67 | 58.86 | 119,005,272 | +0.09(+0.16%) |
Jun 02, 2020 | 59.65 | 60.58 | 58.07 | 58.77 | 203,322,064 | -1.10(-1.84%) |
Jun 01, 2020 | 57.40 | 59.93 | 56.94 | 59.87 | 225,268,768 | +4.21(+7.56%) |
May 29, 2020 | 53.92 | 55.67 | 53.61 | 55.67 | 177,185,984 | +1.95(+3.62%) |
May 28, 2020 | 54.23 | 54.98 | 53.45 | 53.72 | 108,922,312 | -0.96(-1.76%) |
May 27, 2020 | 54.72 | 55.18 | 52.33 | 54.68 | 173,091,376 | +0.09(+0.17%) |
May 26, 2020 | 55.63 | 55.64 | 54.38 | 54.59 | 121,210,272 | +0.13(+0.24%) |
May 22, 2020 | 54.81 | 55.45 | 54.13 | 54.46 | 149,810,992 | -0.51(-0.92%) |
May 21, 2020 | 54.40 | 55.50 | 53.07 | 54.96 | 183,659,824 | +0.59(+1.09%) |
May 20, 2020 | 54.70 | 55.07 | 54.12 | 54.37 | 109,527,656 | +0.50(+0.93%) |
May 19, 2020 | 54.34 | 54.80 | 53.74 | 53.87 | 144,403,504 | -0.37(-0.69%) |
May 18, 2020 | 55.19 | 55.65 | 53.59 | 54.24 | 175,222,672 | +0.96(+1.81%) |
May 15, 2020 | 52.69 | 53.67 | 52.44 | 53.28 | 157,775,984 | -0.28(-0.52%) |
May 14, 2020 | 52.00 | 53.56 | 50.93 | 53.56 | 204,837,744 | +0.82(+1.56%) |
May 13, 2020 | 54.72 | 55.07 | 50.89 | 52.73 | 285,590,752 | -1.23(-2.28%) |
May 12, 2020 | 55.13 | 56.22 | 53.87 | 53.96 | 238,143,904 | -0.13(-0.23%) |
May 11, 2020 | 52.70 | 54.93 | 52.33 | 54.09 | 247,419,056 | -0.54(-0.99%) |
May 08, 2020 | 52.92 | 54.93 | 52.47 | 54.63 | 241,949,984 | +2.63(+5.05%) |
May 07, 2020 | 51.81 | 53.09 | 51.49 | 52.00 | 172,690,864 | -0.17(-0.32%) |
May 06, 2020 | 51.77 | 52.65 | 50.74 | 52.17 | 166,647,328 | +0.96(+1.87%) |
May 05, 2020 | 52.65 | 53.26 | 50.81 | 51.21 | 254,714,960 | +0.47(+0.92%) |
May 04, 2020 | 46.73 | 50.80 | 46.53 | 50.75 | 288,163,136 | +3.99(+8.54%) |
May 01, 2020 | 50.33 | 51.52 | 45.54 | 46.75 | 487,976,960 | -5.37(-10.30%) |
Apr 30, 2020 | 57.01 | 57.99 | 50.90 | 52.13 | 426,546,944 | -1.24(-2.33%) |
Apr 29, 2020 | 52.68 | 53.55 | 52.21 | 53.37 | 241,650,608 | +2.09(+4.08%) |
Apr 28, 2020 | 53.04 | 53.67 | 50.45 | 51.27 | 228,134,336 | -1.98(-3.71%) |
Apr 27, 2020 | 49.17 | 53.30 | 49.00 | 53.25 | 309,683,264 | +4.91(+10.15%) |
Apr 24, 2020 | 47.39 | 48.72 | 46.55 | 48.34 | 198,563,984 | +1.30(+2.77%) |
Apr 23, 2020 | 48.51 | 48.93 | 46.88 | 47.04 | 198,022,896 | -1.77(-3.62%) |
Apr 22, 2020 | 46.93 | 48.93 | 45.91 | 48.81 | 212,874,416 | +3.03(+6.61%) |
Apr 21, 2020 | 48.67 | 50.22 | 44.92 | 45.78 | 302,743,232 | -3.98(-7.99%) |
Apr 20, 2020 | 48.85 | 51.04 | 47.48 | 49.76 | 220,860,992 | -0.50(-1.00%) |
Apr 17, 2020 | 51.49 | 51.66 | 49.84 | 50.26 | 196,922,992 | +0.58(+1.16%) |
Apr 16, 2020 | 47.80 | 50.63 | 47.11 | 49.68 | 308,363,168 | +1.80(+3.75%) |
Apr 15, 2020 | 49.47 | 50.21 | 47.33 | 47.88 | 352,981,376 | +0.56(+1.18%) |
Apr 14, 2020 | 46.60 | 49.46 | 46.16 | 47.33 | 455,230,528 | +3.93(+9.05%) |
Apr 13, 2020 | 39.34 | 43.47 | 38.70 | 43.40 | 336,077,248 | +5.20(+13.60%) |
Apr 09, 2020 | 37.47 | 38.35 | 37.14 | 38.20 | 204,749,984 | +1.61(+4.40%) |
Apr 08, 2020 | 36.95 | 37.15 | 35.56 | 36.59 | 189,379,728 | +0.23(+0.62%) |
Apr 07, 2020 | 36.33 | 37.67 | 35.49 | 36.36 | 268,325,632 | +2.09(+6.09%) |
Apr 06, 2020 | 34.08 | 34.73 | 33.20 | 34.28 | 222,819,904 | +2.28(+7.11%) |
Apr 03, 2020 | 33.97 | 34.37 | 31.23 | 32.00 | 338,429,984 | +1.70(+5.62%) |
Apr 02, 2020 | 32.07 | 32.95 | 29.76 | 30.30 | 295,930,240 | -1.81(-5.63%) |