Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 48.21 | 49.01 | 48.06 | 48.89 | 2,899,224 | +0.73(+1.52%) |
Jun 29, 2020 | 47.09 | 48.27 | 46.61 | 48.16 | 3,081,396 | +1.26(+2.69%) |
Jun 26, 2020 | 48.90 | 49.32 | 46.85 | 46.90 | 4,067,962 | -2.48(-5.03%) |
Jun 25, 2020 | 47.41 | 49.45 | 47.29 | 49.38 | 4,103,967 | +1.76(+3.70%) |
Jun 24, 2020 | 48.77 | 48.77 | 46.94 | 47.62 | 4,539,531 | -1.62(-3.29%) |
Jun 23, 2020 | 49.74 | 50.08 | 49.05 | 49.24 | 3,529,035 | +0.22(+0.46%) |
Jun 22, 2020 | 49.92 | 50.10 | 48.47 | 49.02 | 4,954,236 | -1.89(-3.71%) |
Jun 19, 2020 | 50.48 | 50.91 | 48.87 | 50.91 | 6,531,340 | +1.16(+2.34%) |
Jun 18, 2020 | 48.91 | 50.22 | 48.51 | 49.74 | 3,226,821 | +0.48(+0.98%) |
Jun 17, 2020 | 50.04 | 50.22 | 49.16 | 49.26 | 2,636,999 | -0.35(-0.71%) |
Jun 16, 2020 | 50.43 | 50.69 | 48.85 | 49.61 | 3,493,506 | +0.73(+1.50%) |
Jun 15, 2020 | 46.70 | 49.23 | 46.25 | 48.88 | 3,310,544 | +0.79(+1.65%) |
Jun 12, 2020 | 48.89 | 49.24 | 47.16 | 48.09 | 3,241,969 | +0.37(+0.78%) |
Jun 11, 2020 | 48.32 | 48.71 | 47.28 | 47.72 | 5,291,045 | -2.61(-5.18%) |
Jun 10, 2020 | 50.56 | 51.12 | 49.88 | 50.32 | 3,109,798 | -0.03(-0.05%) |
Jun 09, 2020 | 50.15 | 50.92 | 49.67 | 50.35 | 3,492,969 | -0.95(-1.85%) |
Jun 08, 2020 | 51.16 | 51.34 | 50.48 | 51.30 | 4,268,730 | +0.43(+0.85%) |
Jun 05, 2020 | 51.68 | 51.94 | 50.51 | 50.86 | 4,623,106 | +0.40(+0.79%) |
Jun 04, 2020 | 50.66 | 51.02 | 49.81 | 50.47 | 4,343,733 | -0.61(-1.20%) |
Jun 03, 2020 | 50.48 | 51.24 | 50.18 | 51.08 | 4,665,289 | +1.17(+2.35%) |
Jun 02, 2020 | 49.67 | 50.34 | 49.24 | 49.91 | 3,207,470 | +0.54(+1.10%) |
Jun 01, 2020 | 48.88 | 49.61 | 48.41 | 49.36 | 2,799,873 | +0.35(+0.72%) |
May 29, 2020 | 48.69 | 49.56 | 48.10 | 49.01 | 4,320,732 | +0.12(+0.25%) |
May 28, 2020 | 49.17 | 49.89 | 48.50 | 48.89 | 4,600,181 | +0.17(+0.35%) |
May 27, 2020 | 49.75 | 50.25 | 48.11 | 48.72 | 5,712,846 | +0.22(+0.44%) |
May 26, 2020 | 47.89 | 48.96 | 47.67 | 48.50 | 5,499,510 | +1.95(+4.19%) |
May 22, 2020 | 46.25 | 46.60 | 45.85 | 46.55 | 3,551,296 | +0.29(+0.63%) |
May 21, 2020 | 46.57 | 46.83 | 45.65 | 46.26 | 3,960,627 | -0.56(-1.20%) |
May 20, 2020 | 46.59 | 47.02 | 46.20 | 46.82 | 4,041,774 | +1.21(+2.65%) |
May 19, 2020 | 46.08 | 47.62 | 45.61 | 45.61 | 4,275,360 | -0.61(-1.33%) |
May 18, 2020 | 45.73 | 46.57 | 45.39 | 46.22 | 5,205,210 | +2.16(+4.90%) |
May 15, 2020 | 43.27 | 44.35 | 42.79 | 44.07 | 3,966,089 | +0.41(+0.93%) |
May 14, 2020 | 42.33 | 43.74 | 41.24 | 43.66 | 6,161,298 | +0.41(+0.96%) |
May 13, 2020 | 45.00 | 45.20 | 42.46 | 43.25 | 6,812,190 | -2.03(-4.48%) |
May 12, 2020 | 46.16 | 46.62 | 45.26 | 45.27 | 5,819,436 | -0.60(-1.30%) |
May 11, 2020 | 45.30 | 46.02 | 44.94 | 45.87 | 6,389,628 | +0.25(+0.55%) |
May 08, 2020 | 45.83 | 46.08 | 45.35 | 45.62 | 4,390,270 | +0.07(+0.15%) |
May 07, 2020 | 44.95 | 46.00 | 44.87 | 45.55 | 5,611,695 | +1.38(+3.13%) |
May 06, 2020 | 44.00 | 44.47 | 43.44 | 44.17 | 8,436,868 | +0.46(+1.05%) |
May 05, 2020 | 43.36 | 44.57 | 43.23 | 43.71 | 4,349,602 | +1.04(+2.45%) |
May 04, 2020 | 42.11 | 42.96 | 41.82 | 42.67 | 4,757,416 | -0.84(-1.92%) |
May 01, 2020 | 43.40 | 43.87 | 42.85 | 43.50 | 4,544,644 | -1.23(-2.76%) |
Apr 30, 2020 | 45.54 | 46.26 | 44.04 | 44.74 | 5,496,320 | -1.61(-3.47%) |
Apr 29, 2020 | 44.99 | 47.20 | 44.94 | 46.35 | 7,730,695 | +2.33(+5.29%) |
Apr 28, 2020 | 44.96 | 45.68 | 43.60 | 44.02 | 4,991,234 | +0.01(+0.02%) |
Apr 27, 2020 | 41.90 | 44.16 | 41.83 | 44.01 | 6,726,946 | +2.53(+6.11%) |
Apr 24, 2020 | 42.36 | 42.36 | 40.89 | 41.48 | 5,555,710 | +0.00(+0.00%) |
Apr 23, 2020 | 40.44 | 42.62 | 39.88 | 41.48 | 7,994,787 | +1.80(+4.53%) |
Apr 22, 2020 | 39.97 | 40.46 | 39.49 | 39.68 | 3,918,036 | +0.71(+1.82%) |
Apr 21, 2020 | 39.26 | 39.86 | 38.58 | 38.97 | 7,599,351 | -2.30(-5.56%) |
Apr 20, 2020 | 41.60 | 41.88 | 40.59 | 41.26 | 5,897,146 | -1.57(-3.66%) |
Apr 17, 2020 | 42.35 | 43.04 | 40.88 | 42.83 | 9,790,305 | +1.76(+4.27%) |
Apr 16, 2020 | 39.56 | 41.24 | 38.97 | 41.07 | 6,363,270 | +2.11(+5.41%) |
Apr 15, 2020 | 39.78 | 40.47 | 38.67 | 38.97 | 9,902,925 | -2.11(-5.13%) |
Apr 14, 2020 | 42.07 | 43.08 | 41.06 | 41.07 | 8,366,020 | +0.33(+0.80%) |
Apr 13, 2020 | 42.09 | 42.37 | 38.87 | 40.75 | 7,991,214 | -1.36(-3.23%) |
Apr 09, 2020 | 41.97 | 44.18 | 41.54 | 42.11 | 10,999,439 | +1.88(+4.68%) |
Apr 08, 2020 | 39.81 | 41.66 | 39.32 | 40.23 | 6,475,227 | +1.15(+2.94%) |
Apr 07, 2020 | 42.82 | 45.12 | 38.91 | 39.08 | 10,392,738 | -0.80(-2.02%) |
Apr 06, 2020 | 37.42 | 40.16 | 37.35 | 39.88 | 10,617,327 | +4.14(+11.57%) |
Apr 03, 2020 | 35.33 | 36.13 | 35.15 | 35.75 | 8,452,259 | +0.47(+1.34%) |
Apr 02, 2020 | 34.61 | 36.53 | 33.61 | 35.27 | 8,691,228 | +0.33(+0.96%) |