Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.43 | 53.12 | 52.38 | 52.92 | 7,679,950 | +0.35(+0.67%) |
Jun 29, 2020 | 52.52 | 52.58 | 51.88 | 52.56 | 5,380,951 | +0.06(+0.11%) |
Jun 26, 2020 | 53.13 | 53.37 | 52.39 | 52.51 | 6,682,879 | -0.66(-1.24%) |
Jun 25, 2020 | 52.72 | 53.22 | 52.15 | 53.17 | 4,837,671 | +0.43(+0.81%) |
Jun 24, 2020 | 52.86 | 53.19 | 52.34 | 52.74 | 7,595,254 | -0.17(-0.32%) |
Jun 23, 2020 | 52.80 | 53.28 | 52.69 | 52.91 | 8,404,430 | +0.71(+1.36%) |
Jun 22, 2020 | 51.73 | 52.20 | 51.57 | 52.20 | 4,806,350 | +0.64(+1.25%) |
Jun 19, 2020 | 52.65 | 52.67 | 51.52 | 51.56 | 7,472,148 | -0.78(-1.50%) |
Jun 18, 2020 | 52.24 | 52.70 | 52.00 | 52.34 | 7,328,396 | -0.02(-0.05%) |
Jun 17, 2020 | 51.95 | 52.57 | 51.71 | 52.36 | 8,914,894 | +0.74(+1.43%) |
Jun 16, 2020 | 52.35 | 52.73 | 51.38 | 51.62 | 9,543,078 | -0.20(-0.39%) |
Jun 15, 2020 | 50.61 | 51.92 | 50.44 | 51.83 | 8,118,623 | +0.02(+0.04%) |
Jun 12, 2020 | 52.27 | 52.61 | 51.21 | 51.81 | 10,634,844 | +0.89(+1.74%) |
Jun 11, 2020 | 51.67 | 52.19 | 50.89 | 50.92 | 10,675,312 | -2.32(-4.36%) |
Jun 10, 2020 | 52.57 | 53.70 | 52.57 | 53.24 | 9,937,564 | +0.87(+1.66%) |
Jun 09, 2020 | 51.15 | 52.39 | 50.84 | 52.37 | 10,108,296 | +0.96(+1.87%) |
Jun 08, 2020 | 51.57 | 51.60 | 50.61 | 51.41 | 6,811,495 | +0.34(+0.67%) |
Jun 05, 2020 | 51.35 | 52.12 | 50.94 | 51.07 | 10,567,071 | +0.85(+1.69%) |
Jun 04, 2020 | 49.09 | 50.30 | 49.06 | 50.22 | 14,335,741 | +1.13(+2.30%) |
Jun 03, 2020 | 48.70 | 49.26 | 48.50 | 49.09 | 9,057,154 | +0.97(+2.02%) |
Jun 02, 2020 | 47.60 | 48.14 | 47.45 | 48.12 | 6,551,745 | +0.91(+1.92%) |
Jun 01, 2020 | 47.10 | 47.44 | 46.76 | 47.21 | 6,689,651 | +0.65(+1.39%) |
May 29, 2020 | 46.57 | 46.93 | 46.13 | 46.56 | 11,802,657 | +0.05(+0.10%) |
May 28, 2020 | 47.61 | 47.76 | 46.35 | 46.52 | 8,842,377 | -1.35(-2.82%) |
May 27, 2020 | 47.21 | 47.87 | 46.95 | 47.87 | 12,328,061 | +0.85(+1.81%) |
May 26, 2020 | 47.46 | 47.55 | 46.99 | 47.02 | 9,589,186 | +0.94(+2.05%) |
May 22, 2020 | 47.03 | 47.05 | 45.90 | 46.07 | 13,470,607 | -0.88(-1.87%) |
May 21, 2020 | 48.20 | 48.30 | 46.90 | 46.95 | 8,475,802 | -1.01(-2.10%) |
May 20, 2020 | 47.72 | 48.19 | 46.72 | 47.96 | 9,083,458 | +0.95(+2.03%) |
May 19, 2020 | 47.51 | 47.61 | 47.00 | 47.01 | 13,986,933 | -0.98(-2.04%) |
May 18, 2020 | 47.13 | 48.28 | 46.97 | 47.99 | 13,760,026 | +1.92(+4.16%) |
May 15, 2020 | 46.78 | 47.23 | 45.68 | 46.07 | 19,215,528 | -2.13(-4.41%) |
May 14, 2020 | 46.66 | 48.25 | 46.06 | 48.20 | 14,801,050 | +1.09(+2.32%) |
May 13, 2020 | 48.02 | 48.13 | 46.70 | 47.11 | 9,306,400 | -0.17(-0.35%) |
May 12, 2020 | 48.70 | 48.70 | 47.26 | 47.27 | 9,273,798 | -1.20(-2.48%) |
May 11, 2020 | 48.67 | 48.88 | 48.46 | 48.48 | 6,979,807 | -0.47(-0.96%) |
May 08, 2020 | 48.68 | 49.35 | 48.54 | 48.95 | 6,580,463 | +0.54(+1.11%) |
May 07, 2020 | 48.99 | 49.01 | 48.20 | 48.41 | 5,939,873 | +0.19(+0.38%) |
May 06, 2020 | 48.21 | 48.68 | 48.11 | 48.23 | 8,870,018 | +0.39(+0.81%) |
May 05, 2020 | 48.30 | 48.64 | 47.72 | 47.84 | 8,410,206 | -0.41(-0.84%) |
May 04, 2020 | 47.91 | 48.27 | 47.44 | 48.25 | 8,121,743 | +0.97(+2.05%) |
May 01, 2020 | 48.55 | 48.63 | 47.27 | 47.27 | 11,066,991 | -1.88(-3.82%) |
Apr 30, 2020 | 50.14 | 50.34 | 49.00 | 49.15 | 6,849,392 | -1.25(-2.48%) |
Apr 29, 2020 | 49.73 | 50.60 | 49.43 | 50.40 | 9,257,723 | +1.59(+3.26%) |
Apr 28, 2020 | 49.50 | 49.71 | 48.74 | 48.81 | 9,253,732 | -0.69(-1.40%) |
Apr 27, 2020 | 49.17 | 49.73 | 49.01 | 49.50 | 6,282,065 | +0.72(+1.48%) |
Apr 24, 2020 | 48.66 | 48.93 | 48.11 | 48.78 | 6,163,233 | +0.08(+0.17%) |
Apr 23, 2020 | 48.35 | 49.15 | 48.35 | 48.70 | 8,234,580 | -0.29(-0.59%) |
Apr 22, 2020 | 48.55 | 49.13 | 48.49 | 48.99 | 8,923,576 | +1.46(+3.08%) |
Apr 21, 2020 | 47.74 | 47.93 | 46.74 | 47.52 | 14,161,603 | -1.13(-2.32%) |
Apr 20, 2020 | 49.03 | 49.79 | 48.63 | 48.65 | 10,702,291 | -1.02(-2.05%) |
Apr 17, 2020 | 50.08 | 50.13 | 49.03 | 49.67 | 12,201,837 | +1.19(+2.46%) |
Apr 16, 2020 | 47.93 | 49.16 | 47.80 | 48.48 | 20,114,386 | +2.53(+5.52%) |
Apr 15, 2020 | 46.04 | 46.23 | 45.37 | 45.94 | 10,156,588 | -0.90(-1.92%) |
Apr 14, 2020 | 46.26 | 47.43 | 46.21 | 46.84 | 11,963,767 | +1.74(+3.86%) |
Apr 13, 2020 | 45.09 | 45.42 | 44.37 | 45.10 | 10,669,192 | +0.39(+0.87%) |
Apr 09, 2020 | 46.52 | 46.86 | 44.15 | 44.71 | 13,273,125 | -1.79(-3.86%) |
Apr 08, 2020 | 46.45 | 46.81 | 45.83 | 46.51 | 6,837,200 | +0.51(+1.11%) |
Apr 07, 2020 | 47.48 | 47.48 | 45.94 | 46.00 | 7,100,300 | -0.23(-0.50%) |
Apr 06, 2020 | 44.99 | 46.35 | 44.88 | 46.23 | 7,966,358 | +2.69(+6.18%) |
Apr 03, 2020 | 44.21 | 44.55 | 43.28 | 43.54 | 5,930,081 | -0.99(-2.22%) |
Apr 02, 2020 | 43.41 | 44.61 | 43.12 | 44.53 | 6,674,283 | +1.50(+3.48%) |