Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.00 | 57.97 | 55.94 | 57.61 | 2,219,698 | +0.49(+0.86%) |
Jun 29, 2020 | 55.76 | 57.54 | 54.31 | 57.12 | 3,983,261 | +1.53(+2.75%) |
Jun 26, 2020 | 59.01 | 59.18 | 54.79 | 55.59 | 5,138,800 | -3.49(-5.91%) |
Jun 25, 2020 | 59.19 | 59.62 | 57.86 | 59.08 | 2,189,807 | -0.22(-0.37%) |
Jun 24, 2020 | 62.16 | 63.01 | 58.34 | 59.30 | 3,780,532 | -3.81(-6.04%) |
Jun 23, 2020 | 61.47 | 63.95 | 61.20 | 63.11 | 3,133,360 | +2.45(+4.04%) |
Jun 22, 2020 | 62.88 | 63.00 | 59.60 | 60.66 | 4,653,022 | -1.59(-2.55%) |
Jun 19, 2020 | 62.44 | 64.83 | 61.60 | 62.25 | 5,069,900 | +0.91(+1.48%) |
Jun 18, 2020 | 60.74 | 62.00 | 60.19 | 61.34 | 1,597,997 | +0.60(+0.99%) |
Jun 17, 2020 | 59.80 | 62.20 | 59.63 | 60.74 | 2,537,722 | +1.64(+2.77%) |
Jun 16, 2020 | 62.45 | 62.92 | 58.74 | 59.10 | 4,658,679 | -0.90(-1.50%) |
Jun 15, 2020 | 55.73 | 60.71 | 55.51 | 60.00 | 3,712,093 | +3.21(+5.65%) |
Jun 12, 2020 | 58.54 | 58.96 | 55.57 | 56.79 | 2,288,400 | +0.49(+0.87%) |
Jun 11, 2020 | 57.01 | 58.73 | 55.87 | 56.30 | 3,839,618 | -3.29(-5.52%) |
Jun 10, 2020 | 61.21 | 61.89 | 58.74 | 59.59 | 3,442,200 | -1.60(-2.61%) |
Jun 09, 2020 | 61.28 | 62.79 | 60.11 | 61.19 | 2,220,198 | -1.07(-1.72%) |
Jun 08, 2020 | 62.87 | 64.04 | 61.08 | 62.26 | 3,993,592 | +2.94(+4.96%) |
Jun 05, 2020 | 63.35 | 65.75 | 58.99 | 59.32 | 4,011,400 | -2.10(-3.42%) |
Jun 04, 2020 | 63.16 | 65.61 | 60.06 | 61.42 | 4,937,049 | -0.65(-1.05%) |
Jun 03, 2020 | 59.99 | 63.03 | 59.76 | 62.07 | 4,597,448 | +2.69(+4.53%) |
Jun 02, 2020 | 59.00 | 59.75 | 57.59 | 59.38 | 3,046,602 | +1.16(+1.99%) |
Jun 01, 2020 | 57.87 | 58.71 | 57.28 | 58.22 | 3,176,037 | +0.23(+0.40%) |
May 29, 2020 | 57.10 | 58.23 | 56.35 | 57.99 | 3,734,400 | +0.62(+1.08%) |
May 28, 2020 | 58.70 | 60.55 | 57.24 | 57.37 | 3,391,524 | -1.68(-2.85%) |
May 27, 2020 | 60.00 | 60.46 | 56.79 | 59.05 | 3,794,960 | +0.18(+0.31%) |
May 26, 2020 | 58.35 | 60.70 | 57.83 | 58.87 | 4,745,839 | +2.37(+4.19%) |
May 22, 2020 | 54.50 | 56.65 | 54.18 | 56.50 | 5,028,900 | +2.34(+4.32%) |
May 21, 2020 | 53.95 | 55.12 | 53.17 | 54.16 | 1,955,781 | +0.11(+0.20%) |
May 20, 2020 | 52.50 | 54.51 | 52.14 | 54.05 | 3,719,966 | +2.96(+5.79%) |
May 19, 2020 | 49.27 | 52.90 | 48.91 | 51.09 | 3,284,872 | +1.47(+2.96%) |
May 18, 2020 | 50.56 | 52.09 | 49.17 | 49.62 | 4,559,819 | +0.84(+1.72%) |
May 15, 2020 | 47.22 | 49.58 | 46.50 | 48.78 | 4,756,000 | +1.32(+2.78%) |
May 14, 2020 | 45.36 | 47.55 | 45.12 | 47.46 | 6,177,703 | +0.36(+0.76%) |
May 13, 2020 | 46.50 | 47.72 | 45.04 | 47.10 | 14,597,486 | -2.12(-4.31%) |
May 12, 2020 | 52.67 | 54.00 | 48.88 | 49.22 | 8,759,476 | -6.54(-11.73%) |
May 11, 2020 | 51.89 | 56.26 | 51.28 | 55.76 | 5,108,731 | +2.79(+5.27%) |
May 08, 2020 | 51.00 | 57.17 | 49.01 | 52.97 | 12,513,400 | +4.41(+9.08%) |
May 07, 2020 | 44.42 | 49.61 | 44.19 | 48.56 | 7,316,378 | +5.13(+11.81%) |
May 06, 2020 | 44.13 | 44.65 | 43.42 | 43.43 | 4,005,249 | -0.17(-0.39%) |
May 05, 2020 | 43.80 | 45.14 | 43.28 | 43.60 | 3,090,358 | +1.01(+2.37%) |
May 04, 2020 | 41.71 | 42.90 | 40.81 | 42.59 | 1,936,631 | +0.13(+0.31%) |
May 01, 2020 | 41.25 | 43.18 | 41.25 | 42.46 | 2,346,800 | -1.50(-3.41%) |
Apr 30, 2020 | 44.62 | 45.03 | 42.82 | 43.96 | 3,160,131 | -1.66(-3.64%) |
Apr 29, 2020 | 43.93 | 46.04 | 43.31 | 45.62 | 3,241,295 | +3.46(+8.21%) |
Apr 28, 2020 | 45.00 | 45.50 | 41.64 | 42.16 | 2,594,007 | -0.85(-1.98%) |
Apr 27, 2020 | 41.43 | 43.19 | 40.80 | 43.01 | 2,583,215 | +2.30(+5.66%) |
Apr 24, 2020 | 38.60 | 41.34 | 38.22 | 40.70 | 3,078,400 | +2.36(+6.17%) |
Apr 23, 2020 | 39.15 | 40.21 | 38.07 | 38.34 | 2,737,040 | -0.38(-0.98%) |
Apr 22, 2020 | 37.48 | 39.32 | 37.29 | 38.72 | 3,137,381 | +2.52(+6.96%) |
Apr 21, 2020 | 35.27 | 36.83 | 34.73 | 36.20 | 1,827,042 | -0.26(-0.71%) |
Apr 20, 2020 | 34.92 | 37.09 | 34.66 | 36.46 | 2,327,870 | +0.13(+0.36%) |
Apr 17, 2020 | 35.22 | 36.34 | 34.60 | 36.33 | 2,992,200 | +2.97(+8.90%) |
Apr 16, 2020 | 35.96 | 36.95 | 33.08 | 33.36 | 3,169,240 | -2.75(-7.62%) |
Apr 15, 2020 | 36.99 | 37.12 | 35.44 | 36.11 | 3,625,001 | -2.58(-6.67%) |
Apr 14, 2020 | 39.21 | 40.38 | 38.20 | 38.69 | 3,425,279 | +0.25(+0.65%) |
Apr 13, 2020 | 40.38 | 40.99 | 37.37 | 38.44 | 2,526,476 | -2.19(-5.39%) |
Apr 09, 2020 | 40.55 | 42.57 | 39.77 | 40.63 | 4,731,700 | +1.44(+3.67%) |
Apr 08, 2020 | 38.92 | 40.50 | 38.56 | 39.19 | 5,492,107 | +1.39(+3.68%) |
Apr 07, 2020 | 39.34 | 42.03 | 37.60 | 37.80 | 5,885,847 | +0.68(+1.83%) |
Apr 06, 2020 | 32.59 | 37.29 | 32.29 | 37.12 | 4,876,642 | +6.81(+22.47%) |
Apr 03, 2020 | 30.17 | 31.01 | 29.42 | 30.31 | 3,211,300 | +0.18(+0.60%) |
Apr 02, 2020 | 31.01 | 32.08 | 29.49 | 30.13 | 4,221,207 | -1.31(-4.17%) |