Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.75 | 48.98 | 47.66 | 48.71 | 11,370,507 | +1.06(+2.22%) |
Jun 29, 2020 | 47.43 | 47.68 | 46.54 | 47.65 | 9,619,960 | +0.39(+0.83%) |
Jun 26, 2020 | 47.26 | 47.62 | 46.50 | 47.26 | 19,126,672 | +1.38(+3.02%) |
Jun 25, 2020 | 45.24 | 46.01 | 44.96 | 45.88 | 11,057,457 | +0.59(+1.29%) |
Jun 24, 2020 | 46.25 | 46.85 | 45.18 | 45.29 | 14,007,659 | -0.96(-2.07%) |
Jun 23, 2020 | 46.05 | 46.73 | 45.60 | 46.25 | 13,232,906 | +0.59(+1.30%) |
Jun 22, 2020 | 44.89 | 45.80 | 44.59 | 45.65 | 9,928,587 | +0.81(+1.80%) |
Jun 19, 2020 | 45.25 | 45.46 | 44.04 | 44.85 | 39,363,644 | -0.14(-0.31%) |
Jun 18, 2020 | 45.09 | 45.59 | 44.74 | 44.98 | 12,215,356 | +0.01(+0.02%) |
Jun 17, 2020 | 44.82 | 45.60 | 44.77 | 44.98 | 10,436,759 | +0.29(+0.64%) |
Jun 16, 2020 | 45.03 | 45.25 | 44.15 | 44.69 | 10,384,363 | +0.21(+0.48%) |
Jun 15, 2020 | 43.59 | 44.69 | 43.31 | 44.47 | 13,422,358 | +0.21(+0.48%) |
Jun 12, 2020 | 44.94 | 45.35 | 43.51 | 44.26 | 10,828,968 | -0.26(-0.58%) |
Jun 11, 2020 | 45.85 | 46.26 | 44.29 | 44.52 | 11,374,979 | -1.22(-2.66%) |
Jun 10, 2020 | 46.67 | 46.75 | 45.57 | 45.74 | 11,355,375 | -0.46(-1.01%) |
Jun 09, 2020 | 45.38 | 46.42 | 45.11 | 46.20 | 10,444,663 | +0.96(+2.11%) |
Jun 08, 2020 | 44.85 | 45.55 | 44.42 | 45.24 | 13,118,302 | -0.09(-0.20%) |
Jun 05, 2020 | 45.73 | 46.15 | 44.80 | 45.34 | 17,587,152 | -0.50(-1.09%) |
Jun 04, 2020 | 47.68 | 48.18 | 45.32 | 45.84 | 34,745,544 | +2.70(+6.26%) |
Jun 03, 2020 | 43.04 | 43.39 | 42.79 | 43.14 | 8,182,336 | +0.44(+1.02%) |
Jun 02, 2020 | 42.01 | 42.92 | 41.92 | 42.70 | 10,723,971 | +0.72(+1.73%) |
Jun 01, 2020 | 42.16 | 42.69 | 41.80 | 41.98 | 9,620,655 | -0.32(-0.75%) |
May 29, 2020 | 41.14 | 42.39 | 40.75 | 42.29 | 20,181,410 | +1.37(+3.34%) |
May 28, 2020 | 40.84 | 41.62 | 40.72 | 40.93 | 13,483,528 | +0.07(+0.18%) |
May 27, 2020 | 40.07 | 40.87 | 39.65 | 40.85 | 9,408,180 | +0.73(+1.82%) |
May 26, 2020 | 40.70 | 40.97 | 40.08 | 40.12 | 10,319,714 | -0.08(-0.21%) |
May 22, 2020 | 39.09 | 40.25 | 39.06 | 40.20 | 10,677,103 | +0.93(+2.36%) |
May 21, 2020 | 39.56 | 39.72 | 39.09 | 39.28 | 8,950,269 | -0.24(-0.61%) |
May 20, 2020 | 39.79 | 40.09 | 39.27 | 39.52 | 10,031,670 | +0.07(+0.19%) |
May 19, 2020 | 39.29 | 39.95 | 39.22 | 39.45 | 14,669,691 | +0.12(+0.31%) |
May 18, 2020 | 39.42 | 39.70 | 39.17 | 39.33 | 9,597,971 | +0.36(+0.93%) |
May 15, 2020 | 38.36 | 39.30 | 38.29 | 38.96 | 14,247,377 | +0.07(+0.19%) |
May 14, 2020 | 38.22 | 38.95 | 37.76 | 38.89 | 12,066,704 | +0.42(+1.08%) |
May 13, 2020 | 38.66 | 39.21 | 37.98 | 38.47 | 11,933,219 | -0.39(-1.00%) |
May 12, 2020 | 39.09 | 39.66 | 38.66 | 38.86 | 10,318,961 | -0.12(-0.31%) |
May 11, 2020 | 38.75 | 39.26 | 38.49 | 38.98 | 14,840,106 | -0.02(-0.05%) |
May 08, 2020 | 38.59 | 39.27 | 38.59 | 39.00 | 9,668,573 | +0.72(+1.89%) |
May 07, 2020 | 38.19 | 38.50 | 37.99 | 38.28 | 13,605,201 | +0.39(+1.03%) |
May 06, 2020 | 37.60 | 38.02 | 37.19 | 37.89 | 11,916,346 | +0.58(+1.56%) |
May 05, 2020 | 36.94 | 37.72 | 36.79 | 37.31 | 13,416,347 | +0.45(+1.23%) |
May 04, 2020 | 36.35 | 36.89 | 36.14 | 36.85 | 11,045,301 | +0.54(+1.48%) |
May 01, 2020 | 35.88 | 36.52 | 35.48 | 36.32 | 15,016,203 | -0.54(-1.46%) |
Apr 30, 2020 | 34.82 | 36.98 | 34.75 | 36.85 | 19,753,786 | +0.74(+2.05%) |
Apr 29, 2020 | 36.50 | 36.78 | 35.94 | 36.11 | 19,420,306 | -0.05(-0.13%) |
Apr 28, 2020 | 36.63 | 36.92 | 36.00 | 36.16 | 17,475,580 | -0.51(-1.39%) |
Apr 27, 2020 | 37.05 | 37.35 | 36.61 | 36.67 | 11,984,366 | +0.26(+0.71%) |
Apr 24, 2020 | 35.95 | 36.58 | 35.41 | 36.41 | 18,259,990 | +1.33(+3.80%) |
Apr 23, 2020 | 35.59 | 35.94 | 34.85 | 35.08 | 16,508,978 | -0.31(-0.89%) |
Apr 22, 2020 | 35.30 | 35.61 | 35.09 | 35.39 | 10,616,691 | +0.59(+1.70%) |
Apr 21, 2020 | 34.71 | 35.37 | 34.52 | 34.80 | 13,249,057 | -0.03(-0.08%) |
Apr 20, 2020 | 34.67 | 35.45 | 34.50 | 34.83 | 13,685,622 | +0.17(+0.49%) |
Apr 17, 2020 | 34.65 | 34.83 | 34.23 | 34.66 | 16,765,892 | +0.22(+0.63%) |
Apr 16, 2020 | 33.80 | 34.58 | 33.58 | 34.44 | 12,108,674 | +0.95(+2.85%) |
Apr 15, 2020 | 32.67 | 33.69 | 32.46 | 33.49 | 11,511,208 | +0.42(+1.26%) |
Apr 14, 2020 | 32.80 | 33.29 | 32.64 | 33.07 | 15,759,966 | +0.91(+2.82%) |
Apr 13, 2020 | 31.73 | 32.46 | 31.42 | 32.16 | 14,905,597 | +0.86(+2.75%) |
Apr 09, 2020 | 30.91 | 31.55 | 30.88 | 31.30 | 14,652,972 | +0.76(+2.48%) |
Apr 08, 2020 | 29.47 | 30.61 | 29.42 | 30.54 | 13,016,374 | +1.29(+4.40%) |
Apr 07, 2020 | 29.68 | 29.81 | 29.20 | 29.26 | 11,458,200 | +0.41(+1.41%) |
Apr 06, 2020 | 28.38 | 28.98 | 28.02 | 28.85 | 15,917,804 | +1.64(+6.02%) |
Apr 03, 2020 | 26.97 | 27.45 | 26.65 | 27.21 | 11,746,586 | +0.20(+0.75%) |
Apr 02, 2020 | 26.20 | 27.21 | 26.19 | 27.01 | 12,976,365 | +0.38(+1.42%) |