Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 68.95 | 70.88 | 68.63 | 70.30 | 2,259,669 | +0.58(+0.83%) |
Jun 29, 2020 | 69.49 | 70.26 | 68.72 | 69.72 | 1,789,705 | +0.67(+0.97%) |
Jun 26, 2020 | 69.63 | 69.64 | 68.29 | 69.05 | 4,836,200 | +0.10(+0.15%) |
Jun 25, 2020 | 68.00 | 69.06 | 67.40 | 68.95 | 2,526,812 | +0.50(+0.73%) |
Jun 24, 2020 | 68.83 | 69.26 | 67.01 | 68.45 | 3,687,646 | -1.61(-2.30%) |
Jun 23, 2020 | 67.00 | 70.22 | 66.76 | 70.06 | 3,742,241 | +4.06(+6.15%) |
Jun 22, 2020 | 64.86 | 66.42 | 64.27 | 66.00 | 2,701,650 | +2.12(+3.32%) |
Jun 19, 2020 | 64.50 | 64.99 | 63.01 | 63.88 | 2,999,000 | +0.11(+0.17%) |
Jun 18, 2020 | 64.00 | 64.24 | 63.31 | 63.77 | 3,470,104 | -0.69(-1.07%) |
Jun 17, 2020 | 64.55 | 65.47 | 63.60 | 64.46 | 3,098,738 | +1.12(+1.77%) |
Jun 16, 2020 | 63.30 | 63.94 | 62.75 | 63.34 | 4,013,424 | +2.34(+3.84%) |
Jun 15, 2020 | 59.90 | 61.20 | 59.26 | 61.00 | 4,572,311 | +0.62(+1.03%) |
Jun 12, 2020 | 62.66 | 63.63 | 58.94 | 60.38 | 7,281,700 | -1.41(-2.28%) |
Jun 11, 2020 | 62.11 | 63.88 | 61.05 | 61.79 | 20,301,236 | +2.74(+4.64%) |
Jun 10, 2020 | 58.00 | 60.00 | 55.05 | 59.05 | 18,044,452 | +1.13(+1.95%) |
Jun 09, 2020 | 56.70 | 59.04 | 56.61 | 57.92 | 2,298,108 | +0.42(+0.73%) |
Jun 08, 2020 | 60.83 | 61.00 | 55.08 | 57.50 | 7,298,817 | -3.03(-5.01%) |
Jun 05, 2020 | 58.93 | 64.19 | 57.69 | 60.53 | 10,064,900 | +3.01(+5.23%) |
Jun 04, 2020 | 58.41 | 59.47 | 56.70 | 57.52 | 1,814,951 | -0.97(-1.66%) |
Jun 03, 2020 | 58.26 | 59.15 | 58.02 | 58.49 | 1,955,292 | +1.02(+1.77%) |
Jun 02, 2020 | 58.68 | 59.08 | 56.70 | 57.47 | 2,442,632 | -1.28(-2.18%) |
Jun 01, 2020 | 56.53 | 59.11 | 55.90 | 58.75 | 2,717,384 | +2.01(+3.54%) |
May 29, 2020 | 53.00 | 57.81 | 52.79 | 56.74 | 11,526,400 | +3.91(+7.40%) |
May 28, 2020 | 55.41 | 55.68 | 52.66 | 52.83 | 3,115,344 | -2.53(-4.57%) |
May 27, 2020 | 57.75 | 57.75 | 54.06 | 55.36 | 3,272,192 | -1.91(-3.34%) |
May 26, 2020 | 57.98 | 58.49 | 57.02 | 57.27 | 2,712,015 | -0.08(-0.14%) |
May 22, 2020 | 56.48 | 57.40 | 55.55 | 57.35 | 2,086,800 | +1.01(+1.79%) |
May 21, 2020 | 57.54 | 59.04 | 55.91 | 56.34 | 5,023,905 | -1.18(-2.05%) |
May 20, 2020 | 58.26 | 58.79 | 57.18 | 57.52 | 7,557,085 | +0.09(+0.16%) |
May 19, 2020 | 57.25 | 59.27 | 55.75 | 57.43 | 3,712,309 | -0.24(-0.42%) |
May 18, 2020 | 55.00 | 58.69 | 54.99 | 57.67 | 5,946,572 | +2.70(+4.91%) |
May 15, 2020 | 54.56 | 56.74 | 52.77 | 54.97 | 9,286,100 | +0.25(+0.46%) |
May 14, 2020 | 56.69 | 57.15 | 52.00 | 54.72 | 13,405,934 | -3.42(-5.88%) |
May 13, 2020 | 58.51 | 59.30 | 55.73 | 58.14 | 13,824,627 | -2.25(-3.73%) |
May 12, 2020 | 46.95 | 64.94 | 46.60 | 60.39 | 46,151,528 | +13.60(+29.07%) |
May 11, 2020 | 46.14 | 47.40 | 44.60 | 46.79 | 6,584,742 | -0.03(-0.06%) |
May 08, 2020 | 45.84 | 47.52 | 45.03 | 46.82 | 6,579,000 | +1.93(+4.30%) |
May 07, 2020 | 48.00 | 49.50 | 43.26 | 44.89 | 9,370,875 | -5.94(-11.69%) |
May 06, 2020 | 48.29 | 51.19 | 47.61 | 50.83 | 5,850,654 | +3.04(+6.36%) |
May 05, 2020 | 47.55 | 48.74 | 47.25 | 47.79 | 2,536,038 | +1.16(+2.49%) |
May 04, 2020 | 44.59 | 46.79 | 43.85 | 46.63 | 2,159,762 | +1.14(+2.51%) |
May 01, 2020 | 46.41 | 47.20 | 44.64 | 45.49 | 2,612,300 | -2.30(-4.81%) |
Apr 30, 2020 | 47.30 | 48.13 | 45.65 | 47.79 | 2,849,984 | +0.32(+0.67%) |
Apr 29, 2020 | 47.80 | 48.49 | 46.45 | 47.47 | 2,323,340 | +1.14(+2.46%) |
Apr 28, 2020 | 48.09 | 48.96 | 44.94 | 46.33 | 3,955,279 | -0.35(-0.75%) |
Apr 27, 2020 | 42.82 | 47.21 | 42.82 | 46.68 | 3,004,589 | +3.16(+7.26%) |
Apr 24, 2020 | 42.50 | 44.65 | 42.21 | 43.52 | 2,436,500 | +1.47(+3.50%) |
Apr 23, 2020 | 43.86 | 44.34 | 41.18 | 42.05 | 2,181,805 | -1.29(-2.98%) |
Apr 22, 2020 | 41.95 | 43.84 | 41.40 | 43.34 | 4,009,612 | +2.41(+5.89%) |
Apr 21, 2020 | 41.52 | 41.80 | 39.51 | 40.93 | 3,977,339 | -1.57(-3.69%) |
Apr 20, 2020 | 41.38 | 43.80 | 41.00 | 42.50 | 2,750,400 | +0.00(+0.00%) |
Apr 17, 2020 | 41.75 | 42.66 | 40.88 | 42.50 | 4,342,500 | +2.20(+5.46%) |
Apr 16, 2020 | 40.77 | 40.96 | 39.23 | 40.30 | 3,504,292 | -0.05(-0.12%) |
Apr 15, 2020 | 40.00 | 40.81 | 39.20 | 40.35 | 2,940,817 | -1.45(-3.47%) |
Apr 14, 2020 | 41.50 | 43.12 | 40.93 | 41.80 | 5,342,108 | +2.10(+5.29%) |
Apr 13, 2020 | 41.35 | 43.23 | 38.52 | 39.70 | 6,367,937 | -5.39(-11.95%) |
Apr 09, 2020 | 44.95 | 46.98 | 44.17 | 45.09 | 3,077,900 | +1.35(+3.09%) |
Apr 08, 2020 | 42.74 | 44.84 | 42.30 | 43.74 | 1,717,889 | +1.65(+3.92%) |
Apr 07, 2020 | 41.54 | 43.86 | 40.81 | 42.09 | 2,941,332 | +2.40(+6.05%) |
Apr 06, 2020 | 36.05 | 39.88 | 36.00 | 39.69 | 3,141,414 | +5.42(+15.82%) |
Apr 03, 2020 | 34.56 | 36.44 | 34.13 | 34.27 | 2,860,500 | -0.55(-1.58%) |
Apr 02, 2020 | 38.97 | 40.57 | 34.00 | 34.82 | 4,560,853 | -4.76(-12.03%) |