Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.69 | 50.34 | 48.97 | 49.50 | 2,231,039 | -0.11(-0.22%) |
Jun 29, 2020 | 49.00 | 50.11 | 48.30 | 49.61 | 1,117,894 | +0.85(+1.74%) |
Jun 26, 2020 | 50.37 | 50.42 | 48.69 | 48.76 | 1,169,000 | -1.62(-3.22%) |
Jun 25, 2020 | 48.97 | 50.42 | 48.64 | 50.38 | 817,922 | +1.30(+2.65%) |
Jun 24, 2020 | 51.87 | 51.87 | 48.56 | 49.08 | 1,106,652 | -2.84(-5.47%) |
Jun 23, 2020 | 50.49 | 52.30 | 50.47 | 51.92 | 1,272,471 | +2.12(+4.26%) |
Jun 22, 2020 | 50.21 | 50.42 | 49.30 | 49.80 | 635,366 | -0.40(-0.80%) |
Jun 19, 2020 | 51.28 | 51.56 | 50.12 | 50.20 | 1,223,400 | -0.27(-0.53%) |
Jun 18, 2020 | 49.72 | 51.31 | 49.52 | 50.47 | 627,620 | +0.57(+1.14%) |
Jun 17, 2020 | 51.83 | 51.83 | 49.82 | 49.90 | 840,224 | -1.41(-2.75%) |
Jun 16, 2020 | 51.65 | 52.02 | 50.59 | 51.31 | 793,253 | +1.20(+2.39%) |
Jun 15, 2020 | 48.34 | 50.24 | 47.87 | 50.11 | 654,982 | +0.69(+1.40%) |
Jun 12, 2020 | 50.24 | 50.51 | 48.20 | 49.42 | 1,024,000 | +0.48(+0.98%) |
Jun 11, 2020 | 49.53 | 50.50 | 48.70 | 48.94 | 1,320,641 | -2.25(-4.40%) |
Jun 10, 2020 | 53.06 | 53.13 | 51.06 | 51.19 | 1,015,104 | -1.87(-3.52%) |
Jun 09, 2020 | 53.60 | 53.89 | 52.05 | 53.06 | 1,057,076 | -1.38(-2.53%) |
Jun 08, 2020 | 51.99 | 54.50 | 51.65 | 54.44 | 1,109,901 | +3.06(+5.96%) |
Jun 05, 2020 | 50.00 | 51.97 | 50.00 | 51.38 | 1,501,600 | +1.77(+3.57%) |
Jun 04, 2020 | 49.55 | 49.97 | 49.25 | 49.61 | 1,046,329 | +0.11(+0.22%) |
Jun 03, 2020 | 49.11 | 49.95 | 48.31 | 49.50 | 1,200,690 | +1.60(+3.34%) |
Jun 02, 2020 | 48.10 | 49.19 | 47.54 | 47.90 | 1,187,848 | -0.10(-0.21%) |
Jun 01, 2020 | 46.50 | 48.53 | 46.26 | 48.00 | 1,085,526 | +1.38(+2.96%) |
May 29, 2020 | 45.17 | 46.78 | 45.07 | 46.62 | 968,500 | +1.10(+2.42%) |
May 28, 2020 | 46.50 | 47.14 | 45.27 | 45.52 | 1,056,012 | -1.09(-2.34%) |
May 27, 2020 | 47.38 | 47.60 | 44.86 | 46.61 | 1,259,226 | +0.05(+0.11%) |
May 26, 2020 | 45.00 | 46.83 | 44.76 | 46.56 | 1,424,305 | +3.09(+7.11%) |
May 22, 2020 | 43.92 | 43.96 | 43.17 | 43.47 | 569,900 | -0.29(-0.66%) |
May 21, 2020 | 43.77 | 44.70 | 43.51 | 43.76 | 865,485 | -0.18(-0.41%) |
May 20, 2020 | 43.60 | 45.03 | 43.51 | 43.94 | 965,000 | +0.71(+1.64%) |
May 19, 2020 | 42.35 | 44.97 | 42.11 | 43.23 | 1,674,802 | +0.86(+2.03%) |
May 18, 2020 | 40.71 | 42.49 | 40.70 | 42.37 | 2,256,032 | +3.00(+7.62%) |
May 15, 2020 | 38.72 | 39.37 | 38.59 | 39.37 | 1,057,200 | -0.42(-1.06%) |
May 14, 2020 | 38.80 | 39.96 | 37.92 | 39.79 | 1,272,085 | +0.36(+0.91%) |
May 13, 2020 | 40.50 | 41.17 | 39.01 | 39.43 | 2,192,128 | -0.92(-2.28%) |
May 12, 2020 | 43.37 | 43.40 | 40.30 | 40.35 | 1,788,943 | -2.52(-5.88%) |
May 11, 2020 | 43.55 | 44.06 | 42.45 | 42.87 | 1,661,243 | -1.29(-2.92%) |
May 08, 2020 | 45.40 | 45.50 | 43.40 | 44.16 | 2,019,600 | -0.50(-1.12%) |
May 07, 2020 | 43.60 | 44.76 | 43.47 | 44.66 | 1,296,677 | +1.54(+3.57%) |
May 06, 2020 | 43.58 | 44.60 | 43.07 | 43.12 | 1,165,293 | +0.02(+0.05%) |
May 05, 2020 | 44.93 | 44.93 | 42.83 | 43.10 | 949,931 | -0.30(-0.69%) |
May 04, 2020 | 41.84 | 43.45 | 41.32 | 43.40 | 1,193,232 | +1.42(+3.38%) |
May 01, 2020 | 42.50 | 43.40 | 41.58 | 41.98 | 1,130,100 | -2.03(-4.61%) |
Apr 30, 2020 | 44.49 | 44.90 | 43.75 | 44.01 | 1,367,045 | -1.54(-3.38%) |
Apr 29, 2020 | 43.03 | 45.68 | 42.30 | 45.55 | 1,198,105 | +3.78(+9.05%) |
Apr 28, 2020 | 43.69 | 44.40 | 41.75 | 41.77 | 1,310,712 | -1.49(-3.44%) |
Apr 27, 2020 | 41.06 | 43.42 | 41.06 | 43.26 | 1,265,480 | +2.42(+5.93%) |
Apr 24, 2020 | 42.37 | 42.84 | 40.57 | 40.84 | 1,607,100 | -1.45(-3.43%) |
Apr 23, 2020 | 40.61 | 42.44 | 40.30 | 42.29 | 1,838,760 | +2.06(+5.12%) |
Apr 22, 2020 | 40.44 | 40.53 | 39.60 | 40.23 | 933,395 | +1.05(+2.68%) |
Apr 21, 2020 | 40.16 | 40.88 | 38.96 | 39.18 | 1,262,439 | -1.82(-4.44%) |
Apr 20, 2020 | 41.77 | 42.28 | 40.89 | 41.00 | 1,406,440 | -1.20(-2.84%) |
Apr 17, 2020 | 41.64 | 42.40 | 41.18 | 42.20 | 1,433,800 | +2.05(+5.11%) |
Apr 16, 2020 | 41.61 | 41.84 | 39.70 | 40.15 | 1,921,552 | -0.78(-1.91%) |
Apr 15, 2020 | 41.00 | 41.67 | 40.51 | 40.93 | 948,393 | -1.19(-2.83%) |
Apr 14, 2020 | 41.68 | 42.84 | 41.08 | 42.12 | 1,070,474 | +1.51(+3.72%) |
Apr 13, 2020 | 40.31 | 40.93 | 39.64 | 40.61 | 1,023,704 | +0.16(+0.40%) |
Apr 09, 2020 | 39.10 | 41.01 | 39.10 | 40.45 | 1,368,700 | +1.55(+3.98%) |
Apr 08, 2020 | 37.81 | 39.06 | 36.59 | 38.90 | 1,137,154 | +1.55(+4.15%) |
Apr 07, 2020 | 38.00 | 38.89 | 37.13 | 37.35 | 1,270,111 | +0.60(+1.63%) |
Apr 06, 2020 | 35.26 | 37.41 | 35.00 | 36.75 | 2,038,368 | +2.37(+6.89%) |
Apr 03, 2020 | 35.12 | 36.30 | 34.12 | 34.38 | 1,105,200 | -0.93(-2.63%) |
Apr 02, 2020 | 33.56 | 36.33 | 33.38 | 35.31 | 1,865,470 | +1.87(+5.59%) |