Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.65 | 49.01 | 47.65 | 48.82 | 1,292,049 | +0.92(+1.93%) |
Jun 29, 2020 | 47.23 | 47.91 | 46.80 | 47.89 | 1,190,367 | +1.14(+2.43%) |
Jun 26, 2020 | 46.06 | 46.87 | 45.73 | 46.75 | 4,094,028 | +0.24(+0.52%) |
Jun 25, 2020 | 45.22 | 46.68 | 44.78 | 46.51 | 1,491,699 | +0.80(+1.76%) |
Jun 24, 2020 | 47.42 | 47.66 | 45.65 | 45.71 | 2,771,342 | -2.26(-4.72%) |
Jun 23, 2020 | 48.06 | 48.44 | 47.60 | 47.97 | 1,497,625 | +0.62(+1.31%) |
Jun 22, 2020 | 46.82 | 47.60 | 46.18 | 47.36 | 1,427,282 | +0.14(+0.29%) |
Jun 19, 2020 | 48.52 | 48.52 | 46.38 | 47.22 | 2,946,955 | -0.54(-1.12%) |
Jun 18, 2020 | 48.02 | 48.88 | 47.49 | 47.75 | 950,283 | -0.78(-1.60%) |
Jun 17, 2020 | 48.44 | 49.47 | 48.07 | 48.53 | 1,307,292 | +0.14(+0.29%) |
Jun 16, 2020 | 49.42 | 49.43 | 47.75 | 48.39 | 1,538,162 | +0.71(+1.49%) |
Jun 15, 2020 | 45.66 | 48.01 | 45.50 | 47.68 | 1,430,937 | +0.29(+0.60%) |
Jun 12, 2020 | 49.16 | 49.48 | 46.45 | 47.39 | 1,316,985 | +0.17(+0.35%) |
Jun 11, 2020 | 49.14 | 49.46 | 47.19 | 47.23 | 1,439,444 | -4.02(-7.84%) |
Jun 10, 2020 | 53.32 | 53.32 | 51.15 | 51.25 | 1,189,335 | -2.17(-4.07%) |
Jun 09, 2020 | 54.32 | 54.32 | 52.92 | 53.42 | 1,365,125 | -1.95(-3.52%) |
Jun 08, 2020 | 53.95 | 55.56 | 53.95 | 55.37 | 1,873,186 | +1.88(+3.51%) |
Jun 05, 2020 | 53.57 | 55.50 | 53.24 | 53.49 | 2,726,610 | +1.88(+3.63%) |
Jun 04, 2020 | 50.51 | 52.31 | 50.44 | 51.61 | 1,925,395 | +0.70(+1.38%) |
Jun 03, 2020 | 50.11 | 51.10 | 49.85 | 50.91 | 1,815,220 | +1.77(+3.61%) |
Jun 02, 2020 | 48.34 | 49.29 | 48.10 | 49.14 | 1,066,981 | +1.25(+2.60%) |
Jun 01, 2020 | 47.02 | 48.34 | 46.99 | 47.89 | 1,112,553 | +1.01(+2.15%) |
May 29, 2020 | 47.02 | 47.35 | 45.93 | 46.88 | 1,758,433 | -0.64(-1.34%) |
May 28, 2020 | 48.39 | 48.46 | 47.23 | 47.52 | 1,074,846 | -0.32(-0.68%) |
May 27, 2020 | 47.82 | 48.45 | 47.23 | 47.84 | 1,205,348 | +1.12(+2.39%) |
May 26, 2020 | 45.14 | 47.63 | 45.14 | 46.73 | 1,990,330 | +2.92(+6.67%) |
May 22, 2020 | 44.45 | 44.64 | 43.72 | 43.81 | 1,082,137 | -0.69(-1.56%) |
May 21, 2020 | 44.95 | 45.79 | 44.43 | 44.50 | 832,847 | -0.45(-1.00%) |
May 20, 2020 | 44.65 | 46.13 | 44.65 | 44.95 | 992,538 | +0.75(+1.70%) |
May 19, 2020 | 43.78 | 45.03 | 43.78 | 44.20 | 1,052,344 | -0.37(-0.82%) |
May 18, 2020 | 43.03 | 44.87 | 42.95 | 44.56 | 1,300,324 | +3.15(+7.60%) |
May 15, 2020 | 40.54 | 41.79 | 40.54 | 41.42 | 1,618,699 | +0.49(+1.19%) |
May 14, 2020 | 39.32 | 40.94 | 38.37 | 40.93 | 1,398,109 | +0.97(+2.43%) |
May 13, 2020 | 40.86 | 40.86 | 39.66 | 39.96 | 1,386,760 | -1.20(-2.92%) |
May 12, 2020 | 42.55 | 43.00 | 41.11 | 41.16 | 1,247,747 | -1.44(-3.38%) |
May 11, 2020 | 43.00 | 43.11 | 42.41 | 42.60 | 1,246,439 | -0.87(-2.00%) |
May 08, 2020 | 41.78 | 43.62 | 41.78 | 43.47 | 1,395,490 | +2.04(+4.92%) |
May 07, 2020 | 40.97 | 41.91 | 40.97 | 41.44 | 1,252,072 | +1.17(+2.89%) |
May 06, 2020 | 40.94 | 41.07 | 40.10 | 40.27 | 1,051,525 | -0.43(-1.06%) |
May 05, 2020 | 41.13 | 41.77 | 40.57 | 40.70 | 1,256,609 | +0.14(+0.34%) |
May 04, 2020 | 40.37 | 40.87 | 39.79 | 40.56 | 1,594,661 | -0.16(-0.38%) |
May 01, 2020 | 42.57 | 42.68 | 40.34 | 40.72 | 1,589,054 | -2.65(-6.11%) |
Apr 30, 2020 | 42.98 | 43.74 | 42.83 | 43.37 | 1,729,717 | -0.94(-2.11%) |
Apr 29, 2020 | 43.59 | 44.67 | 43.31 | 44.31 | 2,226,555 | +1.83(+4.30%) |
Apr 28, 2020 | 42.61 | 43.53 | 41.93 | 42.48 | 1,559,301 | +0.72(+1.74%) |
Apr 27, 2020 | 40.66 | 42.08 | 40.64 | 41.76 | 1,544,077 | +1.33(+3.29%) |
Apr 24, 2020 | 41.29 | 43.27 | 39.12 | 40.43 | 3,600,875 | +0.26(+0.64%) |
Apr 23, 2020 | 38.87 | 40.55 | 38.55 | 40.17 | 2,220,890 | +2.23(+5.88%) |
Apr 22, 2020 | 38.71 | 38.88 | 37.59 | 37.94 | 2,635,868 | +0.05(+0.12%) |
Apr 21, 2020 | 36.14 | 38.19 | 36.03 | 37.89 | 1,916,051 | +0.10(+0.27%) |
Apr 20, 2020 | 37.96 | 39.11 | 37.72 | 37.79 | 1,978,650 | -1.88(-4.74%) |
Apr 17, 2020 | 38.40 | 39.82 | 38.09 | 39.67 | 1,695,318 | +2.61(+7.03%) |
Apr 16, 2020 | 37.89 | 37.89 | 35.74 | 37.07 | 1,822,256 | -0.72(-1.89%) |
Apr 15, 2020 | 37.15 | 38.45 | 36.27 | 37.78 | 1,996,992 | -0.51(-1.34%) |
Apr 14, 2020 | 38.05 | 38.83 | 37.51 | 38.30 | 2,203,211 | +0.74(+1.98%) |
Apr 13, 2020 | 39.26 | 39.64 | 36.93 | 37.55 | 2,045,344 | -2.16(-5.43%) |
Apr 09, 2020 | 38.88 | 40.33 | 38.43 | 39.71 | 1,802,236 | +1.73(+4.54%) |
Apr 08, 2020 | 37.65 | 38.29 | 36.43 | 37.99 | 1,666,241 | +1.13(+3.06%) |
Apr 07, 2020 | 36.62 | 37.81 | 35.95 | 36.86 | 3,658,055 | +1.85(+5.29%) |
Apr 06, 2020 | 35.07 | 35.72 | 32.33 | 35.00 | 4,992,690 | +0.17(+0.47%) |
Apr 03, 2020 | 34.89 | 35.40 | 34.20 | 34.84 | 1,971,713 | +0.13(+0.37%) |
Apr 02, 2020 | 34.57 | 36.03 | 34.00 | 34.71 | 1,881,955 | -0.31(-0.89%) |