Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.09 | 53.12 | 51.37 | 52.97 | 3,049,953 | +0.50(+0.96%) |
Jun 29, 2020 | 50.17 | 52.76 | 49.99 | 52.47 | 3,576,184 | +2.80(+5.64%) |
Jun 26, 2020 | 51.83 | 51.83 | 49.29 | 49.67 | 10,185,724 | -2.32(-4.46%) |
Jun 25, 2020 | 50.85 | 52.22 | 50.72 | 51.99 | 2,440,412 | +0.68(+1.32%) |
Jun 24, 2020 | 53.48 | 53.82 | 51.02 | 51.31 | 2,761,953 | -3.18(-5.84%) |
Jun 23, 2020 | 55.48 | 55.69 | 54.15 | 54.49 | 2,249,426 | +0.08(+0.14%) |
Jun 22, 2020 | 54.36 | 54.85 | 53.44 | 54.42 | 2,519,211 | -0.60(-1.09%) |
Jun 19, 2020 | 56.41 | 56.52 | 54.06 | 55.02 | 8,203,453 | -0.18(-0.33%) |
Jun 18, 2020 | 54.77 | 56.32 | 54.52 | 55.20 | 2,631,161 | -0.10(-0.17%) |
Jun 17, 2020 | 57.49 | 57.62 | 55.22 | 55.29 | 3,576,353 | -2.05(-3.58%) |
Jun 16, 2020 | 57.69 | 58.03 | 55.78 | 57.34 | 4,841,503 | +2.48(+4.52%) |
Jun 15, 2020 | 51.44 | 55.15 | 50.82 | 54.87 | 4,909,279 | +1.63(+3.05%) |
Jun 12, 2020 | 53.69 | 53.92 | 50.93 | 53.24 | 4,208,197 | +1.26(+2.42%) |
Jun 11, 2020 | 52.85 | 53.19 | 51.73 | 51.98 | 3,781,943 | -3.29(-5.95%) |
Jun 10, 2020 | 55.50 | 56.65 | 54.54 | 55.27 | 3,308,633 | -0.76(-1.35%) |
Jun 09, 2020 | 57.74 | 57.74 | 55.72 | 56.02 | 2,837,018 | -2.73(-4.65%) |
Jun 08, 2020 | 59.63 | 60.20 | 57.76 | 58.75 | 4,182,162 | -0.21(-0.35%) |
Jun 05, 2020 | 59.31 | 61.50 | 58.62 | 58.96 | 4,144,005 | +3.64(+6.58%) |
Jun 04, 2020 | 54.89 | 55.87 | 54.23 | 55.32 | 3,777,682 | +0.08(+0.14%) |
Jun 03, 2020 | 52.18 | 55.42 | 51.91 | 55.24 | 6,409,181 | +4.01(+7.84%) |
Jun 02, 2020 | 50.71 | 51.43 | 50.46 | 51.23 | 8,569,763 | +1.10(+2.20%) |
Jun 01, 2020 | 48.49 | 50.49 | 48.21 | 50.12 | 3,386,197 | +1.70(+3.51%) |
May 29, 2020 | 49.92 | 50.25 | 47.92 | 48.42 | 4,734,765 | -2.32(-4.58%) |
May 28, 2020 | 54.10 | 54.33 | 50.63 | 50.74 | 3,547,766 | -2.93(-5.45%) |
May 27, 2020 | 52.99 | 54.64 | 52.69 | 53.67 | 3,244,548 | +2.04(+3.95%) |
May 26, 2020 | 49.98 | 52.23 | 49.86 | 51.63 | 3,545,346 | +3.61(+7.51%) |
May 22, 2020 | 48.79 | 48.97 | 47.01 | 48.02 | 2,406,021 | -0.56(-1.15%) |
May 21, 2020 | 48.08 | 49.04 | 47.65 | 48.59 | 3,903,828 | +0.27(+0.55%) |
May 20, 2020 | 48.15 | 48.93 | 48.05 | 48.32 | 2,914,776 | +0.98(+2.08%) |
May 19, 2020 | 48.84 | 48.98 | 47.22 | 47.33 | 4,208,736 | -1.39(-2.85%) |
May 18, 2020 | 47.53 | 49.47 | 47.27 | 48.72 | 3,507,254 | +3.88(+8.64%) |
May 15, 2020 | 45.67 | 47.09 | 44.43 | 44.85 | 7,533,545 | -3.00(-6.28%) |
May 14, 2020 | 44.85 | 47.92 | 43.78 | 47.85 | 4,406,974 | +2.31(+5.08%) |
May 13, 2020 | 47.64 | 47.80 | 44.97 | 45.54 | 3,727,647 | -2.62(-5.43%) |
May 12, 2020 | 49.72 | 50.03 | 47.90 | 48.15 | 2,247,336 | -1.30(-2.64%) |
May 11, 2020 | 49.60 | 50.10 | 48.37 | 49.46 | 2,019,262 | -0.80(-1.60%) |
May 08, 2020 | 50.44 | 51.11 | 50.14 | 50.26 | 2,340,445 | +0.82(+1.66%) |
May 07, 2020 | 48.95 | 50.67 | 48.94 | 49.44 | 2,997,354 | +1.09(+2.25%) |
May 06, 2020 | 48.12 | 48.64 | 47.33 | 48.35 | 3,404,591 | +0.31(+0.65%) |
May 05, 2020 | 48.89 | 49.35 | 47.91 | 48.04 | 2,682,016 | -0.05(-0.11%) |
May 04, 2020 | 47.02 | 48.26 | 46.65 | 48.09 | 4,064,051 | +0.25(+0.52%) |
May 01, 2020 | 48.82 | 48.93 | 47.49 | 47.84 | 2,597,534 | -2.30(-4.60%) |
Apr 30, 2020 | 51.23 | 51.63 | 49.82 | 50.15 | 4,928,607 | -1.88(-3.62%) |
Apr 29, 2020 | 53.08 | 54.58 | 51.77 | 52.03 | 3,266,816 | +0.67(+1.31%) |
Apr 28, 2020 | 51.16 | 52.80 | 50.67 | 51.36 | 3,158,692 | +1.55(+3.10%) |
Apr 27, 2020 | 47.84 | 50.20 | 47.50 | 49.81 | 3,003,572 | +2.71(+5.75%) |
Apr 24, 2020 | 47.35 | 47.88 | 46.70 | 47.10 | 2,981,951 | +0.19(+0.40%) |
Apr 23, 2020 | 46.69 | 47.92 | 46.43 | 46.91 | 1,919,575 | +0.07(+0.15%) |
Apr 22, 2020 | 46.95 | 47.58 | 46.48 | 46.84 | 2,184,532 | +0.80(+1.74%) |
Apr 21, 2020 | 46.18 | 47.18 | 45.31 | 46.04 | 4,284,293 | -2.15(-4.46%) |
Apr 20, 2020 | 48.64 | 49.68 | 47.92 | 48.19 | 1,969,739 | -1.44(-2.90%) |
Apr 17, 2020 | 49.24 | 50.92 | 49.16 | 49.63 | 3,906,960 | +2.29(+4.83%) |
Apr 16, 2020 | 48.28 | 48.39 | 46.39 | 47.34 | 2,449,488 | -0.86(-1.79%) |
Apr 15, 2020 | 49.73 | 49.87 | 48.06 | 48.21 | 1,987,894 | -3.21(-6.24%) |
Apr 14, 2020 | 50.84 | 51.76 | 50.50 | 51.42 | 2,489,145 | +1.79(+3.60%) |
Apr 13, 2020 | 51.10 | 51.10 | 49.40 | 49.63 | 2,156,122 | -1.48(-2.89%) |
Apr 09, 2020 | 51.30 | 52.19 | 50.20 | 51.11 | 3,801,066 | +1.05(+2.10%) |
Apr 08, 2020 | 49.40 | 50.91 | 48.38 | 50.05 | 3,580,017 | +1.42(+2.93%) |
Apr 07, 2020 | 50.01 | 51.14 | 48.46 | 48.63 | 4,754,372 | +1.44(+3.05%) |
Apr 06, 2020 | 44.25 | 47.96 | 44.24 | 47.19 | 4,127,827 | +5.00(+11.85%) |
Apr 03, 2020 | 42.03 | 42.96 | 41.53 | 42.19 | 4,254,534 | -0.21(-0.49%) |
Apr 02, 2020 | 41.59 | 43.88 | 41.26 | 42.40 | 3,931,077 | +0.38(+0.90%) |