Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.49 | 50.52 | 49.42 | 50.32 | 2,584,652 | +0.82(+1.67%) |
Jun 29, 2020 | 48.97 | 49.51 | 48.49 | 49.50 | 1,845,286 | +0.66(+1.36%) |
Jun 26, 2020 | 50.01 | 50.04 | 48.83 | 48.83 | 2,710,261 | -1.29(-2.56%) |
Jun 25, 2020 | 49.61 | 50.16 | 49.13 | 50.12 | 2,488,108 | +0.48(+0.96%) |
Jun 24, 2020 | 50.57 | 50.76 | 49.37 | 49.64 | 4,326,468 | -1.16(-2.29%) |
Jun 23, 2020 | 50.95 | 51.28 | 50.73 | 50.81 | 1,665,423 | +0.29(+0.57%) |
Jun 22, 2020 | 49.88 | 50.53 | 49.78 | 50.52 | 1,507,219 | +0.59(+1.18%) |
Jun 19, 2020 | 50.68 | 50.76 | 49.65 | 49.93 | 2,635,629 | -0.19(-0.38%) |
Jun 18, 2020 | 49.89 | 50.19 | 49.80 | 50.12 | 1,639,891 | +0.08(+0.16%) |
Jun 17, 2020 | 50.26 | 50.47 | 49.95 | 50.04 | 2,379,211 | -0.00(-0.00%) |
Jun 16, 2020 | 50.27 | 50.37 | 49.27 | 50.04 | 3,278,298 | +1.00(+2.03%) |
Jun 15, 2020 | 47.71 | 49.26 | 47.54 | 49.04 | 3,396,254 | +0.46(+0.95%) |
Jun 12, 2020 | 49.37 | 49.42 | 47.73 | 48.58 | 3,087,318 | +0.49(+1.02%) |
Jun 11, 2020 | 49.72 | 49.93 | 48.08 | 48.09 | 5,907,896 | -2.70(-5.32%) |
Jun 10, 2020 | 50.77 | 51.17 | 50.56 | 50.79 | 5,010,098 | +0.27(+0.53%) |
Jun 09, 2020 | 50.17 | 50.77 | 50.17 | 50.53 | 3,384,110 | +0.06(+0.11%) |
Jun 08, 2020 | 50.10 | 50.50 | 49.88 | 50.47 | 3,938,108 | +0.36(+0.72%) |
Jun 05, 2020 | 49.50 | 50.24 | 49.44 | 50.11 | 3,144,767 | +1.13(+2.30%) |
Jun 04, 2020 | 49.19 | 49.48 | 48.71 | 48.98 | 2,235,285 | -0.40(-0.81%) |
Jun 03, 2020 | 49.18 | 49.52 | 49.06 | 49.38 | 2,107,399 | +0.44(+0.90%) |
Jun 02, 2020 | 48.70 | 48.96 | 48.36 | 48.94 | 3,085,087 | +0.34(+0.71%) |
Jun 01, 2020 | 48.30 | 48.70 | 48.21 | 48.60 | 2,063,320 | +0.25(+0.53%) |
May 29, 2020 | 48.05 | 48.49 | 47.68 | 48.35 | 2,852,980 | +0.32(+0.67%) |
May 28, 2020 | 48.04 | 48.73 | 47.90 | 48.02 | 2,269,295 | +0.04(+0.08%) |
May 27, 2020 | 47.78 | 48.02 | 46.85 | 47.99 | 3,294,764 | +0.40(+0.84%) |
May 26, 2020 | 48.44 | 48.44 | 47.54 | 47.59 | 4,650,324 | +0.14(+0.30%) |
May 22, 2020 | 47.23 | 47.46 | 47.04 | 47.45 | 2,655,424 | +0.20(+0.43%) |
May 21, 2020 | 47.68 | 47.83 | 47.12 | 47.24 | 1,496,180 | -0.40(-0.84%) |
May 20, 2020 | 47.43 | 47.75 | 47.39 | 47.64 | 2,218,897 | +0.86(+1.84%) |
May 19, 2020 | 47.02 | 47.45 | 46.78 | 46.78 | 2,554,485 | -0.26(-0.55%) |
May 18, 2020 | 46.82 | 47.30 | 46.74 | 47.04 | 2,372,883 | +1.10(+2.39%) |
May 15, 2020 | 45.15 | 45.97 | 45.05 | 45.94 | 1,825,527 | +0.32(+0.71%) |
May 14, 2020 | 44.73 | 45.65 | 44.40 | 45.62 | 2,678,751 | +0.45(+1.01%) |
May 13, 2020 | 45.77 | 46.11 | 44.67 | 45.16 | 2,843,019 | -0.61(-1.34%) |
May 12, 2020 | 46.92 | 46.99 | 45.78 | 45.78 | 2,599,435 | -0.95(-2.04%) |
May 11, 2020 | 46.16 | 47.00 | 46.15 | 46.73 | 2,392,866 | +0.24(+0.53%) |
May 08, 2020 | 46.34 | 46.57 | 46.17 | 46.48 | 2,728,578 | +0.60(+1.30%) |
May 07, 2020 | 45.86 | 46.12 | 45.73 | 45.89 | 2,207,991 | +0.61(+1.35%) |
May 06, 2020 | 45.55 | 45.75 | 45.25 | 45.28 | 2,325,784 | -0.00(-0.01%) |
May 05, 2020 | 45.22 | 45.80 | 45.18 | 45.28 | 6,451,281 | +0.48(+1.08%) |
May 04, 2020 | 44.20 | 44.83 | 44.02 | 44.80 | 1,741,041 | +0.35(+0.78%) |
May 01, 2020 | 44.76 | 45.10 | 44.30 | 44.45 | 2,177,241 | -1.18(-2.58%) |
Apr 30, 2020 | 45.68 | 45.83 | 45.28 | 45.63 | 5,529,425 | -0.08(-0.17%) |
Apr 29, 2020 | 45.29 | 45.96 | 45.10 | 45.70 | 4,885,688 | +1.40(+3.17%) |
Apr 28, 2020 | 45.36 | 45.37 | 44.27 | 44.30 | 4,757,579 | -0.54(-1.21%) |
Apr 27, 2020 | 44.75 | 45.00 | 44.68 | 44.84 | 2,872,566 | +0.45(+1.00%) |
Apr 24, 2020 | 43.97 | 44.51 | 43.62 | 44.40 | 2,717,006 | +0.61(+1.40%) |
Apr 23, 2020 | 44.01 | 44.52 | 43.73 | 43.78 | 3,292,970 | +0.00(+0.00%) |
Apr 22, 2020 | 43.39 | 44.09 | 43.37 | 43.78 | 5,359,271 | +1.16(+2.71%) |
Apr 21, 2020 | 43.47 | 43.54 | 42.41 | 42.63 | 2,990,785 | -1.43(-3.25%) |
Apr 20, 2020 | 44.24 | 44.77 | 44.05 | 44.06 | 2,259,607 | -0.69(-1.54%) |
Apr 17, 2020 | 44.77 | 44.83 | 44.14 | 44.75 | 3,169,564 | +0.84(+1.92%) |
Apr 16, 2020 | 43.82 | 44.11 | 43.34 | 43.90 | 2,327,326 | +0.45(+1.04%) |
Apr 15, 2020 | 43.32 | 43.79 | 43.09 | 43.45 | 2,868,363 | -0.72(-1.63%) |
Apr 14, 2020 | 43.51 | 44.31 | 43.36 | 44.17 | 3,272,115 | +1.51(+3.55%) |
Apr 13, 2020 | 42.50 | 42.70 | 41.87 | 42.66 | 3,660,874 | -0.10(-0.23%) |
Apr 09, 2020 | 42.86 | 43.10 | 42.39 | 42.76 | 4,381,347 | +0.39(+0.92%) |
Apr 08, 2020 | 41.64 | 42.49 | 41.21 | 42.37 | 5,736,726 | +1.19(+2.90%) |
Apr 07, 2020 | 42.65 | 42.71 | 41.10 | 41.17 | 6,757,893 | -0.11(-0.27%) |
Apr 06, 2020 | 39.89 | 41.51 | 39.80 | 41.29 | 4,874,413 | +2.81(+7.30%) |
Apr 03, 2020 | 38.88 | 39.16 | 38.00 | 38.48 | 3,676,265 | -0.57(-1.45%) |
Apr 02, 2020 | 37.95 | 39.07 | 37.93 | 39.04 | 4,592,314 | +0.81(+2.13%) |