Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.69 | 58.89 | 57.29 | 58.17 | 4,370,335 | +0.20(+0.34%) |
Jun 29, 2020 | 57.47 | 58.53 | 56.46 | 57.97 | 3,724,775 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.54 | 56.84 | 9,381,873 | -5.46(-8.77%) |
Jun 25, 2020 | 60.27 | 62.63 | 59.51 | 62.30 | 4,581,258 | +1.47(+2.41%) |
Jun 24, 2020 | 63.60 | 63.60 | 60.40 | 60.83 | 4,012,670 | -3.82(-5.91%) |
Jun 23, 2020 | 64.65 | 65.23 | 63.95 | 64.65 | 2,546,982 | +1.18(+1.86%) |
Jun 22, 2020 | 63.73 | 65.19 | 63.10 | 63.47 | 4,085,966 | +0.21(+0.34%) |
Jun 19, 2020 | 66.61 | 66.61 | 62.55 | 63.26 | 6,473,348 | -1.78(-2.73%) |
Jun 18, 2020 | 65.49 | 66.60 | 64.51 | 65.03 | 3,854,414 | -1.38(-2.08%) |
Jun 17, 2020 | 68.38 | 68.72 | 66.18 | 66.42 | 3,176,073 | -1.98(-2.89%) |
Jun 16, 2020 | 69.77 | 70.03 | 65.44 | 68.40 | 5,768,287 | +2.26(+3.41%) |
Jun 15, 2020 | 61.80 | 67.10 | 61.47 | 66.14 | 4,352,809 | +0.50(+0.76%) |
Jun 12, 2020 | 65.29 | 65.70 | 62.34 | 65.64 | 5,566,539 | +4.19(+6.82%) |
Jun 11, 2020 | 61.99 | 65.20 | 61.35 | 61.45 | 6,917,044 | -5.28(-7.91%) |
Jun 10, 2020 | 72.33 | 72.84 | 66.72 | 66.72 | 8,381,766 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.73 | 71.05 | 72.92 | 4,167,326 | -1.42(-1.91%) |
Jun 08, 2020 | 75.49 | 76.34 | 73.36 | 74.34 | 7,556,086 | +0.91(+1.24%) |
Jun 05, 2020 | 78.68 | 79.19 | 72.76 | 73.43 | 8,123,725 | +1.74(+2.42%) |
Jun 04, 2020 | 68.74 | 71.70 | 67.58 | 71.70 | 4,700,536 | +2.61(+3.78%) |
Jun 03, 2020 | 67.81 | 69.86 | 67.24 | 69.08 | 6,130,193 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.44 | 65.89 | 5,981,509 | +1.78(+2.77%) |
Jun 01, 2020 | 63.74 | 65.31 | 63.08 | 64.11 | 4,954,262 | +0.88(+1.40%) |
May 29, 2020 | 62.26 | 64.12 | 61.17 | 63.23 | 9,875,254 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.95 | 63.08 | 63.69 | 6,629,176 | -2.17(-3.30%) |
May 27, 2020 | 65.30 | 66.32 | 63.03 | 65.87 | 6,403,666 | +4.72(+7.72%) |
May 26, 2020 | 59.71 | 62.03 | 59.08 | 61.15 | 5,565,554 | +5.19(+9.28%) |
May 22, 2020 | 56.52 | 57.02 | 55.41 | 55.95 | 3,923,049 | -0.66(-1.17%) |
May 21, 2020 | 57.05 | 57.65 | 56.07 | 56.61 | 3,000,301 | -0.52(-0.91%) |
May 20, 2020 | 57.38 | 58.41 | 56.60 | 57.13 | 5,328,975 | +1.14(+2.04%) |
May 19, 2020 | 58.10 | 58.56 | 55.92 | 55.99 | 5,011,352 | -2.93(-4.97%) |
May 18, 2020 | 58.00 | 59.46 | 57.17 | 58.92 | 5,093,574 | +4.99(+9.25%) |
May 15, 2020 | 54.02 | 55.25 | 53.20 | 53.93 | 3,615,506 | -1.05(-1.91%) |
May 14, 2020 | 48.88 | 54.98 | 48.24 | 54.98 | 9,031,288 | +4.82(+9.62%) |
May 13, 2020 | 52.99 | 53.33 | 49.84 | 50.15 | 6,072,875 | -3.84(-7.11%) |
May 12, 2020 | 55.76 | 56.89 | 53.93 | 53.99 | 5,888,020 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.39 | 55.29 | 4,759,623 | -2.51(-4.34%) |
May 08, 2020 | 57.54 | 58.05 | 56.78 | 57.80 | 3,233,284 | +1.65(+2.95%) |
May 07, 2020 | 55.02 | 57.73 | 55.02 | 56.15 | 4,566,302 | +2.15(+3.98%) |
May 06, 2020 | 56.79 | 57.13 | 53.82 | 54.00 | 4,623,764 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.94 | 55.92 | 56.28 | 9,683,946 | -0.58(-1.02%) |
May 04, 2020 | 54.93 | 57.59 | 53.79 | 56.86 | 9,068,995 | +0.01(+0.02%) |
May 01, 2020 | 57.39 | 57.39 | 55.54 | 56.85 | 6,769,131 | -2.94(-4.91%) |
Apr 30, 2020 | 62.00 | 63.03 | 59.74 | 59.79 | 9,122,305 | -4.61(-7.15%) |
Apr 29, 2020 | 64.27 | 65.98 | 61.89 | 64.39 | 14,457,285 | +5.54(+9.41%) |
Apr 28, 2020 | 58.06 | 59.93 | 57.39 | 58.85 | 8,481,802 | +4.21(+7.70%) |
Apr 27, 2020 | 52.51 | 54.89 | 52.51 | 54.64 | 6,575,481 | +2.81(+5.41%) |
Apr 24, 2020 | 50.57 | 52.88 | 49.86 | 51.84 | 9,945,397 | +3.27(+6.73%) |
Apr 23, 2020 | 47.54 | 49.44 | 47.54 | 48.57 | 5,696,538 | +1.01(+2.12%) |
Apr 22, 2020 | 49.08 | 49.33 | 47.09 | 47.56 | 5,234,222 | +0.33(+0.70%) |
Apr 21, 2020 | 47.44 | 49.33 | 46.94 | 47.23 | 5,625,216 | -2.50(-5.03%) |
Apr 20, 2020 | 48.36 | 51.25 | 47.49 | 49.73 | 4,318,280 | -0.70(-1.39%) |
Apr 17, 2020 | 48.90 | 50.92 | 48.74 | 50.43 | 5,702,179 | +4.27(+9.24%) |
Apr 16, 2020 | 48.32 | 48.32 | 45.61 | 46.17 | 5,339,074 | -2.39(-4.92%) |
Apr 15, 2020 | 47.55 | 48.79 | 45.95 | 48.56 | 6,520,490 | -2.53(-4.95%) |
Apr 14, 2020 | 53.55 | 54.15 | 50.08 | 51.09 | 5,192,554 | -1.07(-2.05%) |
Apr 13, 2020 | 55.39 | 55.44 | 51.40 | 52.16 | 5,040,207 | -3.33(-6.01%) |
Apr 09, 2020 | 56.09 | 58.14 | 54.67 | 55.49 | 8,268,929 | +3.13(+5.98%) |
Apr 08, 2020 | 50.23 | 52.70 | 49.51 | 52.36 | 5,655,161 | +3.52(+7.20%) |
Apr 07, 2020 | 50.49 | 53.89 | 48.70 | 48.85 | 6,586,562 | +3.22(+7.06%) |
Apr 06, 2020 | 42.73 | 46.32 | 42.27 | 45.62 | 6,328,590 | +6.60(+16.92%) |
Apr 03, 2020 | 40.42 | 40.52 | 36.84 | 39.02 | 6,955,766 | -1.53(-3.78%) |
Apr 02, 2020 | 40.39 | 42.34 | 39.77 | 40.56 | 5,912,274 | -0.69(-1.68%) |