Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.31 | 51.91 | 51.02 | 51.75 | 20,162,928 | +0.48(+0.93%) |
Jun 29, 2020 | 50.78 | 51.46 | 50.42 | 51.28 | 15,342,891 | +0.54(+1.07%) |
Jun 26, 2020 | 50.89 | 51.11 | 50.22 | 50.73 | 19,190,388 | -0.33(-0.64%) |
Jun 25, 2020 | 50.94 | 51.12 | 50.13 | 51.06 | 17,095,618 | +0.08(+0.17%) |
Jun 24, 2020 | 51.61 | 52.14 | 50.87 | 50.98 | 19,529,996 | -0.70(-1.36%) |
Jun 23, 2020 | 51.78 | 52.41 | 51.62 | 51.68 | 19,963,322 | +0.07(+0.13%) |
Jun 22, 2020 | 50.65 | 51.86 | 50.45 | 51.61 | 17,840,876 | +0.67(+1.32%) |
Jun 19, 2020 | 50.76 | 50.99 | 49.61 | 50.94 | 35,264,076 | +0.66(+1.32%) |
Jun 18, 2020 | 48.32 | 50.55 | 48.05 | 50.27 | 20,562,876 | +2.03(+4.21%) |
Jun 17, 2020 | 49.66 | 50.32 | 48.22 | 48.24 | 30,628,392 | -2.87(-5.62%) |
Jun 16, 2020 | 50.99 | 51.50 | 50.36 | 51.12 | 20,626,096 | +1.25(+2.52%) |
Jun 15, 2020 | 47.72 | 50.03 | 47.67 | 49.86 | 17,111,510 | +1.30(+2.68%) |
Jun 12, 2020 | 49.11 | 49.63 | 47.74 | 48.56 | 12,321,452 | +0.52(+1.07%) |
Jun 11, 2020 | 49.86 | 50.15 | 47.97 | 48.05 | 13,675,872 | -2.62(-5.17%) |
Jun 10, 2020 | 51.03 | 51.18 | 50.47 | 50.67 | 7,940,948 | -0.07(-0.13%) |
Jun 09, 2020 | 51.50 | 51.56 | 50.45 | 50.73 | 9,453,985 | -0.86(-1.67%) |
Jun 08, 2020 | 49.96 | 51.61 | 49.89 | 51.59 | 12,300,995 | +1.05(+2.07%) |
Jun 05, 2020 | 49.71 | 50.82 | 49.39 | 50.55 | 13,039,647 | +1.06(+2.14%) |
Jun 04, 2020 | 49.84 | 50.27 | 49.28 | 49.49 | 10,355,053 | -0.60(-1.20%) |
Jun 03, 2020 | 49.94 | 50.21 | 49.61 | 50.09 | 9,813,077 | +0.20(+0.39%) |
Jun 02, 2020 | 49.85 | 49.90 | 49.29 | 49.89 | 9,351,221 | +0.21(+0.41%) |
Jun 01, 2020 | 49.89 | 49.98 | 49.43 | 49.68 | 7,864,288 | -0.66(-1.32%) |
May 29, 2020 | 50.21 | 50.51 | 49.62 | 50.35 | 15,736,537 | +0.14(+0.28%) |
May 28, 2020 | 50.34 | 50.70 | 49.83 | 50.21 | 10,108,668 | +0.39(+0.79%) |
May 27, 2020 | 49.63 | 49.86 | 49.23 | 49.82 | 9,854,588 | +0.39(+0.80%) |
May 26, 2020 | 50.24 | 50.26 | 49.30 | 49.42 | 11,961,780 | +0.15(+0.30%) |
May 22, 2020 | 49.01 | 49.29 | 48.77 | 49.27 | 7,701,615 | +0.37(+0.77%) |
May 21, 2020 | 49.40 | 49.57 | 48.80 | 48.90 | 7,971,249 | -0.64(-1.29%) |
May 20, 2020 | 49.71 | 49.88 | 49.30 | 49.53 | 9,735,323 | +0.52(+1.07%) |
May 19, 2020 | 49.80 | 49.86 | 48.99 | 49.01 | 10,471,290 | -0.76(-1.52%) |
May 18, 2020 | 50.48 | 50.52 | 49.69 | 49.77 | 10,574,745 | +0.22(+0.43%) |
May 15, 2020 | 49.35 | 50.55 | 49.18 | 49.55 | 41,709,356 | +0.01(+0.02%) |
May 14, 2020 | 47.89 | 49.66 | 47.62 | 49.54 | 14,731,294 | +1.18(+2.44%) |
May 13, 2020 | 49.09 | 49.15 | 48.02 | 48.36 | 10,971,962 | -0.58(-1.19%) |
May 12, 2020 | 50.38 | 50.40 | 48.93 | 48.94 | 9,183,359 | -1.18(-2.35%) |
May 11, 2020 | 49.75 | 50.41 | 49.68 | 50.12 | 8,691,648 | -0.04(-0.07%) |
May 08, 2020 | 49.81 | 50.36 | 49.41 | 50.16 | 8,684,234 | +0.91(+1.84%) |
May 07, 2020 | 49.07 | 49.55 | 48.94 | 49.25 | 7,641,084 | +0.69(+1.43%) |
May 06, 2020 | 49.09 | 49.16 | 48.41 | 48.56 | 7,528,972 | -0.18(-0.37%) |
May 05, 2020 | 48.90 | 49.50 | 48.68 | 48.74 | 7,765,938 | +0.28(+0.58%) |
May 04, 2020 | 48.42 | 48.49 | 47.85 | 48.46 | 8,082,378 | -0.04(-0.08%) |
May 01, 2020 | 49.05 | 49.10 | 48.05 | 48.49 | 9,293,712 | -1.10(-2.23%) |
Apr 30, 2020 | 50.07 | 50.19 | 49.44 | 49.60 | 12,610,871 | -0.85(-1.69%) |
Apr 29, 2020 | 50.52 | 50.83 | 50.27 | 50.45 | 9,680,139 | +0.64(+1.28%) |
Apr 28, 2020 | 50.47 | 50.70 | 49.75 | 49.82 | 8,917,827 | -0.16(-0.32%) |
Apr 27, 2020 | 49.97 | 50.23 | 49.68 | 49.97 | 9,743,135 | +0.34(+0.68%) |
Apr 24, 2020 | 49.08 | 49.67 | 48.65 | 49.64 | 10,043,091 | +0.97(+2.00%) |
Apr 23, 2020 | 48.91 | 49.62 | 48.18 | 48.66 | 11,032,243 | -0.28(-0.57%) |
Apr 22, 2020 | 48.72 | 49.23 | 48.48 | 48.94 | 10,326,232 | +0.90(+1.87%) |
Apr 21, 2020 | 49.84 | 49.95 | 47.87 | 48.05 | 15,070,521 | -2.43(-4.82%) |
Apr 20, 2020 | 50.61 | 51.11 | 50.38 | 50.48 | 11,060,967 | -0.66(-1.30%) |
Apr 17, 2020 | 51.05 | 51.24 | 50.54 | 51.14 | 14,533,493 | +0.86(+1.71%) |
Apr 16, 2020 | 49.77 | 50.44 | 49.69 | 50.28 | 15,056,254 | +0.51(+1.02%) |
Apr 15, 2020 | 49.82 | 50.05 | 49.45 | 49.78 | 11,104,717 | -0.79(-1.56%) |
Apr 14, 2020 | 50.29 | 50.66 | 50.05 | 50.56 | 12,467,919 | +0.96(+1.94%) |
Apr 13, 2020 | 49.35 | 49.76 | 49.07 | 49.60 | 13,557,634 | -0.20(-0.39%) |
Apr 09, 2020 | 48.92 | 50.21 | 48.72 | 49.80 | 16,576,158 | +0.98(+2.01%) |
Apr 08, 2020 | 47.74 | 49.33 | 47.64 | 48.81 | 16,776,867 | +1.51(+3.19%) |
Apr 07, 2020 | 48.60 | 48.77 | 47.26 | 47.31 | 15,089,924 | -0.68(-1.42%) |
Apr 06, 2020 | 46.97 | 48.35 | 46.92 | 47.99 | 14,850,116 | +1.95(+4.23%) |
Apr 03, 2020 | 45.95 | 46.64 | 45.62 | 46.04 | 14,338,144 | -0.37(-0.80%) |
Apr 02, 2020 | 44.90 | 46.49 | 44.83 | 46.41 | 17,633,242 | +1.02(+2.24%) |