Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.46 | 58.65 | 57.06 | 57.93 | 4,388,253 | +0.19(+0.34%) |
Jun 29, 2020 | 57.23 | 58.29 | 56.23 | 57.73 | 3,740,047 | +1.13(+1.99%) |
Jun 26, 2020 | 60.66 | 60.66 | 56.31 | 56.60 | 9,420,340 | -5.44(-8.77%) |
Jun 25, 2020 | 60.03 | 62.37 | 59.27 | 62.05 | 4,600,042 | +1.46(+2.41%) |
Jun 24, 2020 | 63.34 | 63.34 | 60.15 | 60.58 | 4,029,122 | -3.80(-5.91%) |
Jun 23, 2020 | 64.39 | 64.96 | 63.69 | 64.39 | 2,557,425 | +1.18(+1.86%) |
Jun 22, 2020 | 63.47 | 64.92 | 62.84 | 63.21 | 4,102,719 | +0.21(+0.34%) |
Jun 19, 2020 | 66.34 | 66.34 | 62.30 | 63.00 | 6,499,889 | -1.77(-2.73%) |
Jun 18, 2020 | 65.22 | 66.33 | 64.25 | 64.77 | 3,870,218 | -1.38(-2.08%) |
Jun 17, 2020 | 68.10 | 68.44 | 65.91 | 66.15 | 3,189,096 | -1.97(-2.89%) |
Jun 16, 2020 | 69.49 | 69.75 | 65.17 | 68.12 | 5,791,938 | +2.25(+3.41%) |
Jun 15, 2020 | 61.55 | 66.82 | 61.22 | 65.87 | 4,370,656 | +0.50(+0.76%) |
Jun 12, 2020 | 65.03 | 65.43 | 62.08 | 65.37 | 5,589,362 | +4.17(+6.82%) |
Jun 11, 2020 | 61.74 | 64.93 | 61.10 | 61.19 | 6,945,405 | -5.26(-7.91%) |
Jun 10, 2020 | 72.03 | 72.54 | 66.45 | 66.45 | 8,416,132 | -6.17(-8.50%) |
Jun 09, 2020 | 71.27 | 73.43 | 70.76 | 72.62 | 4,184,413 | -1.42(-1.91%) |
Jun 08, 2020 | 75.18 | 76.03 | 73.06 | 74.04 | 7,587,066 | +0.91(+1.24%) |
Jun 05, 2020 | 78.36 | 78.87 | 72.47 | 73.13 | 8,157,033 | +1.73(+2.42%) |
Jun 04, 2020 | 68.46 | 71.41 | 67.30 | 71.40 | 4,719,809 | +2.60(+3.78%) |
Jun 03, 2020 | 67.53 | 69.57 | 66.97 | 68.80 | 6,155,327 | +3.18(+4.85%) |
Jun 02, 2020 | 64.98 | 67.08 | 64.17 | 65.62 | 6,006,034 | +1.77(+2.77%) |
Jun 01, 2020 | 63.48 | 65.04 | 62.82 | 63.85 | 4,974,575 | +0.88(+1.40%) |
May 29, 2020 | 62.01 | 63.86 | 60.92 | 62.97 | 9,915,743 | -0.46(-0.73%) |
May 28, 2020 | 66.56 | 66.67 | 62.82 | 63.43 | 6,656,356 | -2.17(-3.30%) |
May 27, 2020 | 65.04 | 66.05 | 62.77 | 65.60 | 6,429,921 | +4.70(+7.72%) |
May 26, 2020 | 59.46 | 61.78 | 58.83 | 60.90 | 5,588,374 | +5.17(+9.28%) |
May 22, 2020 | 56.29 | 56.78 | 55.18 | 55.72 | 3,939,133 | -0.66(-1.17%) |
May 21, 2020 | 56.82 | 57.42 | 55.85 | 56.38 | 3,012,602 | -0.52(-0.91%) |
May 20, 2020 | 57.15 | 58.17 | 56.37 | 56.90 | 5,350,824 | +1.14(+2.04%) |
May 19, 2020 | 57.86 | 58.32 | 55.69 | 55.76 | 5,031,899 | -2.92(-4.97%) |
May 18, 2020 | 57.76 | 59.21 | 56.94 | 58.68 | 5,114,458 | +4.97(+9.25%) |
May 15, 2020 | 53.80 | 55.02 | 52.99 | 53.71 | 3,630,330 | -1.05(-1.91%) |
May 14, 2020 | 48.68 | 54.75 | 48.04 | 54.75 | 9,068,317 | +4.80(+9.62%) |
May 13, 2020 | 52.77 | 53.11 | 49.63 | 49.95 | 6,097,774 | -3.82(-7.11%) |
May 12, 2020 | 55.53 | 56.66 | 53.71 | 53.77 | 5,912,161 | -1.30(-2.35%) |
May 11, 2020 | 56.47 | 56.47 | 54.17 | 55.07 | 4,779,138 | -2.50(-4.34%) |
May 08, 2020 | 57.31 | 57.82 | 56.55 | 57.57 | 3,246,541 | +1.65(+2.95%) |
May 07, 2020 | 54.80 | 57.49 | 54.80 | 55.92 | 4,585,025 | +2.14(+3.98%) |
May 06, 2020 | 56.56 | 56.89 | 53.60 | 53.78 | 4,642,722 | -2.27(-4.05%) |
May 05, 2020 | 59.19 | 59.70 | 55.69 | 56.05 | 9,723,651 | -0.58(-1.02%) |
May 04, 2020 | 54.71 | 57.35 | 53.57 | 56.63 | 9,106,179 | +0.01(+0.02%) |
May 01, 2020 | 57.16 | 57.16 | 55.31 | 56.62 | 6,796,885 | -2.92(-4.91%) |
Apr 30, 2020 | 61.75 | 62.77 | 59.50 | 59.54 | 9,159,707 | -4.59(-7.15%) |
Apr 29, 2020 | 64.01 | 65.71 | 61.64 | 64.13 | 14,516,561 | +5.52(+9.41%) |
Apr 28, 2020 | 57.82 | 59.69 | 57.15 | 58.61 | 8,516,578 | +4.19(+7.70%) |
Apr 27, 2020 | 52.30 | 54.67 | 52.30 | 54.42 | 6,602,441 | +2.79(+5.41%) |
Apr 24, 2020 | 50.37 | 52.66 | 49.66 | 51.63 | 9,986,174 | +3.25(+6.73%) |
Apr 23, 2020 | 47.35 | 49.23 | 47.35 | 48.37 | 5,719,894 | +1.00(+2.12%) |
Apr 22, 2020 | 48.88 | 49.12 | 46.90 | 47.37 | 5,255,682 | +0.33(+0.70%) |
Apr 21, 2020 | 47.25 | 49.12 | 46.74 | 47.04 | 5,648,279 | -2.49(-5.03%) |
Apr 20, 2020 | 48.16 | 51.04 | 47.30 | 49.53 | 4,335,985 | -0.70(-1.39%) |
Apr 17, 2020 | 48.70 | 50.72 | 48.55 | 50.23 | 5,725,558 | +4.25(+9.24%) |
Apr 16, 2020 | 48.12 | 48.12 | 45.43 | 45.98 | 5,360,965 | -2.38(-4.92%) |
Apr 15, 2020 | 47.36 | 48.59 | 45.76 | 48.36 | 6,547,224 | -2.52(-4.95%) |
Apr 14, 2020 | 53.33 | 53.92 | 49.88 | 50.88 | 5,213,844 | -1.07(-2.05%) |
Apr 13, 2020 | 55.17 | 55.21 | 51.19 | 51.95 | 5,060,872 | -3.32(-6.01%) |
Apr 09, 2020 | 55.86 | 57.91 | 54.45 | 55.27 | 8,302,832 | +3.12(+5.98%) |
Apr 08, 2020 | 50.03 | 52.48 | 49.31 | 52.15 | 5,678,347 | +3.50(+7.20%) |
Apr 07, 2020 | 50.28 | 53.67 | 48.50 | 48.65 | 6,613,567 | +3.21(+7.06%) |
Apr 06, 2020 | 42.55 | 46.13 | 42.10 | 45.44 | 6,354,538 | +6.57(+16.92%) |
Apr 03, 2020 | 40.25 | 40.35 | 36.68 | 38.86 | 6,984,285 | -1.53(-3.78%) |
Apr 02, 2020 | 40.22 | 42.16 | 39.60 | 40.39 | 5,936,515 | -0.69(-1.68%) |