Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.02 | 44.52 | 42.88 | 44.13 | 27,043,896 | +0.70(+1.61%) |
Jun 29, 2020 | 43.43 | 43.98 | 42.85 | 43.44 | 26,126,282 | +0.61(+1.43%) |
Jun 26, 2020 | 45.21 | 45.21 | 42.73 | 42.82 | 41,017,140 | -2.68(-5.88%) |
Jun 25, 2020 | 43.44 | 45.59 | 43.30 | 45.50 | 32,534,038 | +1.62(+3.68%) |
Jun 24, 2020 | 44.63 | 44.77 | 43.32 | 43.88 | 31,489,400 | -1.85(-4.04%) |
Jun 23, 2020 | 45.73 | 46.41 | 45.34 | 45.73 | 25,561,540 | +0.77(+1.71%) |
Jun 22, 2020 | 44.78 | 45.40 | 44.50 | 44.96 | 26,204,394 | -0.74(-1.63%) |
Jun 19, 2020 | 46.69 | 46.72 | 44.53 | 45.71 | 58,330,128 | -0.10(-0.23%) |
Jun 18, 2020 | 45.49 | 46.34 | 44.94 | 45.81 | 25,786,818 | +0.03(+0.08%) |
Jun 17, 2020 | 47.24 | 47.33 | 45.67 | 45.78 | 27,456,258 | -1.25(-2.66%) |
Jun 16, 2020 | 48.63 | 48.71 | 45.19 | 47.03 | 43,565,584 | +1.27(+2.77%) |
Jun 15, 2020 | 43.15 | 45.78 | 42.96 | 45.76 | 42,331,568 | +0.63(+1.40%) |
Jun 12, 2020 | 44.39 | 45.30 | 43.01 | 45.13 | 45,201,268 | +3.33(+7.98%) |
Jun 11, 2020 | 44.63 | 46.22 | 41.63 | 41.79 | 71,800,832 | -6.45(-13.37%) |
Jun 10, 2020 | 50.87 | 51.08 | 48.25 | 48.25 | 42,484,088 | -3.14(-6.12%) |
Jun 09, 2020 | 50.96 | 51.99 | 49.79 | 51.39 | 35,215,284 | -1.50(-2.84%) |
Jun 08, 2020 | 52.39 | 52.97 | 51.62 | 52.89 | 37,715,436 | +2.06(+4.04%) |
Jun 05, 2020 | 53.18 | 53.95 | 50.39 | 50.84 | 51,694,784 | +2.77(+5.77%) |
Jun 04, 2020 | 46.03 | 48.10 | 45.44 | 48.06 | 38,293,716 | +2.00(+4.33%) |
Jun 03, 2020 | 45.40 | 46.43 | 45.27 | 46.07 | 38,569,148 | +2.16(+4.92%) |
Jun 02, 2020 | 43.80 | 44.30 | 43.32 | 43.91 | 31,978,438 | +1.20(+2.81%) |
Jun 01, 2020 | 41.58 | 42.91 | 41.30 | 42.71 | 26,479,706 | +1.33(+3.21%) |
May 29, 2020 | 41.47 | 42.74 | 41.08 | 41.38 | 41,566,180 | -1.08(-2.54%) |
May 28, 2020 | 45.77 | 45.78 | 42.42 | 42.46 | 44,007,052 | -2.68(-5.93%) |
May 27, 2020 | 44.64 | 45.25 | 43.06 | 45.14 | 50,540,928 | +3.53(+8.49%) |
May 26, 2020 | 39.90 | 42.23 | 39.71 | 41.60 | 39,852,588 | +3.52(+9.23%) |
May 22, 2020 | 38.67 | 38.91 | 37.73 | 38.09 | 26,203,420 | -0.78(-2.00%) |
May 21, 2020 | 39.01 | 39.55 | 38.68 | 38.87 | 25,104,354 | -0.41(-1.03%) |
May 20, 2020 | 39.36 | 39.97 | 39.06 | 39.27 | 27,594,054 | +0.90(+2.34%) |
May 19, 2020 | 39.10 | 39.55 | 38.18 | 38.37 | 31,567,796 | -1.07(-2.71%) |
May 18, 2020 | 38.05 | 39.65 | 37.56 | 39.44 | 45,612,356 | +3.24(+8.95%) |
May 15, 2020 | 35.91 | 36.66 | 35.50 | 36.21 | 32,991,832 | -0.12(-0.33%) |
May 14, 2020 | 34.54 | 36.36 | 33.48 | 36.33 | 47,426,832 | +1.26(+3.60%) |
May 13, 2020 | 36.28 | 36.45 | 34.75 | 35.07 | 40,924,464 | -1.51(-4.13%) |
May 12, 2020 | 38.34 | 38.60 | 36.55 | 36.58 | 38,531,060 | -1.49(-3.90%) |
May 11, 2020 | 39.05 | 39.08 | 37.84 | 38.06 | 40,244,336 | -1.94(-4.86%) |
May 08, 2020 | 39.14 | 40.09 | 39.09 | 40.01 | 26,536,062 | +1.45(+3.76%) |
May 07, 2020 | 37.59 | 39.00 | 37.52 | 38.56 | 34,551,572 | +1.46(+3.93%) |
May 06, 2020 | 38.43 | 38.88 | 36.90 | 37.10 | 28,969,424 | -0.86(-2.28%) |
May 05, 2020 | 39.99 | 40.03 | 37.93 | 37.96 | 31,643,926 | -1.01(-2.59%) |
May 04, 2020 | 38.89 | 39.18 | 37.99 | 38.97 | 30,490,936 | -0.35(-0.88%) |
May 01, 2020 | 40.00 | 40.14 | 39.06 | 39.32 | 32,510,294 | -2.19(-5.27%) |
Apr 30, 2020 | 41.94 | 42.53 | 41.06 | 41.50 | 33,553,418 | -1.45(-3.38%) |
Apr 29, 2020 | 42.47 | 43.29 | 41.41 | 42.95 | 38,534,128 | +2.61(+6.46%) |
Apr 28, 2020 | 41.83 | 42.38 | 40.11 | 40.35 | 33,884,628 | +0.56(+1.40%) |
Apr 27, 2020 | 37.75 | 40.01 | 37.37 | 39.79 | 36,183,224 | +2.96(+8.03%) |
Apr 24, 2020 | 36.75 | 37.04 | 35.66 | 36.83 | 30,785,896 | +0.55(+1.51%) |
Apr 23, 2020 | 36.45 | 37.38 | 36.12 | 36.29 | 28,037,086 | +0.19(+0.52%) |
Apr 22, 2020 | 36.75 | 36.85 | 35.77 | 36.10 | 25,615,370 | +0.57(+1.61%) |
Apr 21, 2020 | 36.19 | 36.84 | 35.10 | 35.53 | 41,334,760 | -2.09(-5.54%) |
Apr 20, 2020 | 37.09 | 38.83 | 36.65 | 37.61 | 39,146,488 | -1.23(-3.17%) |
Apr 17, 2020 | 36.88 | 38.99 | 36.45 | 38.84 | 48,270,352 | +4.21(+12.17%) |
Apr 16, 2020 | 36.50 | 36.61 | 34.27 | 34.63 | 44,030,540 | -2.00(-5.46%) |
Apr 15, 2020 | 37.06 | 37.83 | 36.42 | 36.63 | 37,705,728 | -2.19(-5.64%) |
Apr 14, 2020 | 40.73 | 40.80 | 37.20 | 38.82 | 47,305,668 | -1.08(-2.70%) |
Apr 13, 2020 | 40.59 | 40.65 | 38.69 | 39.89 | 32,682,302 | -0.62(-1.54%) |
Apr 09, 2020 | 40.12 | 42.06 | 39.62 | 40.52 | 51,085,984 | +2.69(+7.12%) |
Apr 08, 2020 | 36.62 | 37.98 | 35.87 | 37.83 | 38,536,092 | +2.57(+7.30%) |
Apr 07, 2020 | 38.30 | 38.96 | 35.14 | 35.25 | 41,200,668 | +0.11(+0.32%) |
Apr 06, 2020 | 34.01 | 35.33 | 33.77 | 35.14 | 35,167,120 | +3.10(+9.68%) |
Apr 03, 2020 | 33.33 | 33.72 | 31.34 | 32.04 | 29,635,328 | -1.49(-4.44%) |
Apr 02, 2020 | 32.78 | 33.89 | 31.88 | 33.53 | 34,550,900 | +0.62(+1.87%) |