Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.02 | 59.29 | 54.92 | 59.12 | 1,970,920 | +2.74(+4.85%) |
Jun 29, 2020 | 57.47 | 58.98 | 53.52 | 56.38 | 1,883,640 | -0.31(-0.54%) |
Jun 26, 2020 | 61.82 | 62.72 | 55.78 | 56.69 | 3,344,816 | -6.10(-9.71%) |
Jun 25, 2020 | 57.97 | 63.43 | 57.36 | 62.79 | 2,344,572 | +4.04(+6.88%) |
Jun 24, 2020 | 61.64 | 64.85 | 55.95 | 58.75 | 2,447,858 | -3.75(-6.00%) |
Jun 23, 2020 | 61.64 | 65.65 | 61.34 | 62.50 | 2,698,814 | +2.91(+4.87%) |
Jun 22, 2020 | 55.58 | 59.79 | 53.03 | 59.59 | 3,252,897 | +4.84(+8.83%) |
Jun 19, 2020 | 51.61 | 54.77 | 50.49 | 54.76 | 3,197,361 | +4.28(+8.47%) |
Jun 18, 2020 | 48.00 | 51.44 | 47.90 | 50.48 | 1,588,727 | +1.58(+3.24%) |
Jun 17, 2020 | 49.20 | 50.65 | 48.42 | 48.90 | 1,284,923 | +0.15(+0.31%) |
Jun 16, 2020 | 49.06 | 49.84 | 45.23 | 48.75 | 2,303,128 | +2.11(+4.52%) |
Jun 15, 2020 | 41.68 | 47.09 | 40.69 | 46.64 | 2,112,198 | +3.65(+8.49%) |
Jun 12, 2020 | 44.27 | 45.21 | 39.19 | 42.99 | 2,725,547 | +1.50(+3.62%) |
Jun 11, 2020 | 46.65 | 47.52 | 41.29 | 41.49 | 4,229,861 | -8.22(-16.53%) |
Jun 10, 2020 | 50.38 | 51.52 | 48.77 | 49.70 | 1,583,957 | +0.22(+0.44%) |
Jun 09, 2020 | 48.78 | 51.52 | 48.76 | 49.49 | 2,058,073 | -0.28(-0.56%) |
Jun 08, 2020 | 47.92 | 49.99 | 46.27 | 49.76 | 1,955,973 | +2.64(+5.59%) |
Jun 05, 2020 | 47.39 | 49.16 | 44.92 | 47.13 | 2,583,620 | +1.16(+2.53%) |
Jun 04, 2020 | 48.22 | 50.07 | 45.34 | 45.96 | 3,010,171 | -2.80(-5.73%) |
Jun 03, 2020 | 51.16 | 51.78 | 48.62 | 48.76 | 2,153,602 | -2.20(-4.31%) |
Jun 02, 2020 | 48.66 | 51.22 | 46.46 | 50.96 | 2,478,032 | +1.97(+4.02%) |
Jun 01, 2020 | 47.63 | 49.84 | 47.18 | 48.99 | 1,660,548 | +0.74(+1.53%) |
May 29, 2020 | 46.97 | 48.54 | 43.35 | 48.25 | 3,039,252 | +1.46(+3.13%) |
May 28, 2020 | 47.58 | 50.28 | 46.40 | 46.79 | 2,031,471 | -1.33(-2.77%) |
May 27, 2020 | 47.31 | 48.42 | 41.79 | 48.12 | 4,215,184 | -0.10(-0.21%) |
May 26, 2020 | 54.72 | 54.83 | 47.95 | 48.22 | 3,021,952 | -3.71(-7.15%) |
May 22, 2020 | 49.67 | 52.11 | 48.88 | 51.93 | 1,575,260 | +1.77(+3.53%) |
May 21, 2020 | 51.15 | 51.49 | 47.76 | 50.16 | 2,368,984 | -1.11(-2.17%) |
May 20, 2020 | 49.46 | 51.33 | 48.05 | 51.28 | 3,048,119 | +3.99(+8.44%) |
May 19, 2020 | 51.09 | 52.41 | 47.04 | 47.29 | 2,827,262 | -4.38(-8.47%) |
May 18, 2020 | 52.72 | 53.92 | 50.86 | 51.66 | 3,503,804 | +4.16(+8.75%) |
May 15, 2020 | 42.28 | 47.75 | 41.55 | 47.51 | 4,135,361 | +4.38(+10.15%) |
May 14, 2020 | 42.09 | 44.15 | 40.41 | 43.13 | 3,873,503 | -1.18(-2.67%) |
May 13, 2020 | 47.90 | 49.46 | 40.26 | 44.31 | 5,822,582 | -2.68(-5.70%) |
May 12, 2020 | 52.01 | 54.15 | 46.96 | 46.99 | 5,126,647 | -3.42(-6.79%) |
May 11, 2020 | 43.00 | 50.74 | 43.00 | 50.41 | 3,458,175 | +6.63(+15.13%) |
May 08, 2020 | 42.95 | 44.81 | 41.93 | 43.78 | 2,072,706 | +1.67(+3.97%) |
May 07, 2020 | 43.55 | 43.87 | 41.41 | 42.11 | 1,731,159 | +0.24(+0.57%) |
May 06, 2020 | 41.64 | 43.78 | 40.90 | 41.87 | 2,545,869 | +0.65(+1.57%) |
May 05, 2020 | 40.84 | 42.91 | 40.41 | 41.23 | 3,679,537 | +2.51(+6.47%) |
May 04, 2020 | 33.30 | 38.80 | 33.26 | 38.72 | 3,037,394 | +5.00(+14.84%) |
May 01, 2020 | 34.32 | 35.49 | 32.04 | 33.72 | 2,903,457 | -2.99(-8.16%) |
Apr 30, 2020 | 38.68 | 39.58 | 36.66 | 36.71 | 2,474,882 | -2.94(-7.43%) |
Apr 29, 2020 | 41.61 | 41.66 | 38.50 | 39.66 | 3,585,877 | +0.52(+1.32%) |
Apr 28, 2020 | 44.77 | 44.87 | 38.69 | 39.14 | 3,300,104 | -3.83(-8.91%) |
Apr 27, 2020 | 43.53 | 44.45 | 41.80 | 42.97 | 2,532,964 | +1.63(+3.95%) |
Apr 24, 2020 | 38.48 | 41.69 | 37.47 | 41.34 | 2,695,091 | +3.79(+10.10%) |
Apr 23, 2020 | 38.28 | 40.90 | 37.09 | 37.55 | 3,408,159 | +0.03(+0.08%) |
Apr 22, 2020 | 37.60 | 38.30 | 35.59 | 37.52 | 2,376,692 | +1.89(+5.31%) |
Apr 21, 2020 | 37.64 | 38.71 | 34.02 | 35.63 | 3,510,394 | -3.32(-8.53%) |
Apr 20, 2020 | 34.37 | 41.26 | 34.08 | 38.95 | 5,348,402 | +3.76(+10.69%) |
Apr 17, 2020 | 33.02 | 35.23 | 32.57 | 35.19 | 2,788,469 | +5.11(+17.00%) |
Apr 16, 2020 | 28.68 | 30.19 | 27.93 | 30.08 | 3,331,472 | +1.95(+6.93%) |
Apr 15, 2020 | 28.13 | 29.26 | 27.16 | 28.13 | 2,587,664 | -1.98(-6.58%) |
Apr 14, 2020 | 28.39 | 30.46 | 28.39 | 30.11 | 2,513,163 | +3.06(+11.33%) |
Apr 13, 2020 | 26.92 | 27.30 | 25.55 | 27.04 | 1,681,432 | +0.01(+0.04%) |
Apr 09, 2020 | 26.66 | 27.80 | 25.71 | 27.03 | 3,276,868 | +1.40(+5.47%) |
Apr 08, 2020 | 24.09 | 25.70 | 23.28 | 25.63 | 2,079,335 | +2.70(+11.76%) |
Apr 07, 2020 | 26.10 | 26.86 | 22.89 | 22.93 | 3,663,398 | -1.46(-6.00%) |
Apr 06, 2020 | 22.35 | 24.46 | 22.30 | 24.39 | 3,481,308 | +4.42(+22.11%) |
Apr 03, 2020 | 20.68 | 21.39 | 19.25 | 19.98 | 1,848,961 | -0.90(-4.29%) |
Apr 02, 2020 | 18.55 | 20.95 | 18.19 | 20.87 | 2,929,383 | +1.97(+10.42%) |