Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 48.30 | 49.56 | 48.10 | 49.25 | 5,605,795 | +0.61(+1.26%) |
Jun 29, 2020 | 48.19 | 49.11 | 48.00 | 48.64 | 3,763,922 | +0.97(+2.04%) |
Jun 26, 2020 | 48.99 | 48.99 | 47.22 | 47.66 | 8,188,543 | -1.55(-3.15%) |
Jun 25, 2020 | 47.97 | 49.34 | 47.10 | 49.21 | 4,811,258 | +1.44(+3.01%) |
Jun 24, 2020 | 48.70 | 48.96 | 47.66 | 47.77 | 5,321,138 | -1.27(-2.59%) |
Jun 23, 2020 | 49.84 | 49.97 | 48.73 | 49.04 | 5,900,856 | -0.06(-0.13%) |
Jun 22, 2020 | 48.77 | 49.82 | 47.81 | 49.11 | 5,168,608 | +0.35(+0.72%) |
Jun 19, 2020 | 50.22 | 50.82 | 48.50 | 48.76 | 9,857,193 | +0.02(+0.04%) |
Jun 18, 2020 | 48.47 | 49.40 | 48.22 | 48.74 | 5,173,260 | -0.18(-0.36%) |
Jun 17, 2020 | 49.78 | 49.93 | 48.76 | 48.91 | 2,994,817 | -0.33(-0.68%) |
Jun 16, 2020 | 50.17 | 50.59 | 48.51 | 49.25 | 6,073,610 | +1.06(+2.19%) |
Jun 15, 2020 | 45.79 | 48.55 | 45.43 | 48.19 | 6,085,980 | +0.91(+1.92%) |
Jun 12, 2020 | 48.36 | 48.42 | 46.15 | 47.28 | 6,158,804 | +0.95(+2.06%) |
Jun 11, 2020 | 47.38 | 48.36 | 45.54 | 46.33 | 8,852,362 | -3.43(-6.89%) |
Jun 10, 2020 | 51.84 | 51.92 | 49.70 | 49.76 | 9,442,837 | -2.09(-4.02%) |
Jun 09, 2020 | 51.85 | 52.90 | 51.26 | 51.84 | 6,600,266 | -1.03(-1.95%) |
Jun 08, 2020 | 52.48 | 53.07 | 51.74 | 52.87 | 7,891,486 | +0.83(+1.60%) |
Jun 05, 2020 | 51.99 | 54.38 | 51.91 | 52.04 | 12,108,743 | +1.08(+2.11%) |
Jun 04, 2020 | 50.19 | 51.03 | 50.13 | 50.96 | 4,252,458 | +0.37(+0.73%) |
Jun 03, 2020 | 49.46 | 51.05 | 49.37 | 50.59 | 7,392,889 | +1.79(+3.67%) |
Jun 02, 2020 | 47.23 | 48.80 | 47.11 | 48.80 | 8,108,951 | +1.64(+3.48%) |
Jun 01, 2020 | 46.66 | 47.37 | 46.39 | 47.16 | 5,938,437 | +0.14(+0.30%) |
May 29, 2020 | 46.54 | 47.13 | 45.82 | 47.02 | 7,082,295 | +0.21(+0.46%) |
May 28, 2020 | 46.12 | 47.36 | 44.71 | 46.81 | 7,843,786 | +1.24(+2.73%) |
May 27, 2020 | 46.96 | 47.66 | 45.38 | 45.57 | 7,298,056 | -0.84(-1.81%) |
May 26, 2020 | 46.39 | 47.10 | 46.12 | 46.41 | 6,510,860 | +1.55(+3.45%) |
May 22, 2020 | 44.67 | 44.99 | 43.95 | 44.86 | 3,211,458 | -0.17(-0.37%) |
May 21, 2020 | 45.00 | 45.95 | 44.51 | 45.02 | 6,937,848 | +0.00(+0.00%) |
May 20, 2020 | 44.80 | 45.30 | 44.65 | 45.02 | 5,879,828 | +1.00(+2.28%) |
May 19, 2020 | 44.04 | 45.06 | 43.10 | 44.02 | 6,688,753 | -0.29(-0.67%) |
May 18, 2020 | 43.44 | 44.76 | 43.37 | 44.31 | 12,237,155 | +2.44(+5.83%) |
May 15, 2020 | 41.24 | 42.23 | 40.91 | 41.87 | 3,176,616 | +0.18(+0.44%) |
May 14, 2020 | 39.52 | 41.73 | 38.54 | 41.69 | 8,545,346 | +1.24(+3.08%) |
May 13, 2020 | 41.57 | 41.77 | 39.97 | 40.44 | 4,798,622 | -1.64(-3.90%) |
May 12, 2020 | 42.82 | 43.82 | 42.06 | 42.08 | 4,271,897 | -0.48(-1.13%) |
May 11, 2020 | 42.45 | 42.95 | 41.47 | 42.56 | 5,054,744 | -0.67(-1.56%) |
May 08, 2020 | 41.73 | 43.35 | 41.50 | 43.24 | 5,184,768 | +2.00(+4.85%) |
May 07, 2020 | 40.96 | 41.73 | 40.87 | 41.24 | 4,627,131 | +0.66(+1.64%) |
May 06, 2020 | 41.27 | 41.99 | 40.40 | 40.57 | 6,087,561 | -0.60(-1.45%) |
May 05, 2020 | 42.36 | 43.46 | 40.91 | 41.17 | 8,672,158 | -0.03(-0.07%) |
May 04, 2020 | 41.01 | 41.25 | 40.20 | 41.20 | 6,292,951 | -0.32(-0.78%) |
May 01, 2020 | 42.40 | 43.13 | 41.28 | 41.52 | 4,974,520 | -1.80(-4.15%) |
Apr 30, 2020 | 43.38 | 44.31 | 42.88 | 43.32 | 7,569,125 | -1.06(-2.39%) |
Apr 29, 2020 | 44.12 | 45.26 | 43.82 | 44.38 | 9,007,229 | +1.62(+3.79%) |
Apr 28, 2020 | 41.46 | 43.30 | 41.46 | 42.76 | 10,423,796 | +2.39(+5.91%) |
Apr 27, 2020 | 38.92 | 40.80 | 38.75 | 40.37 | 6,147,258 | +1.77(+4.58%) |
Apr 24, 2020 | 38.42 | 38.92 | 37.79 | 38.60 | 5,787,615 | +0.65(+1.70%) |
Apr 23, 2020 | 37.00 | 38.68 | 36.86 | 37.96 | 5,517,858 | +1.23(+3.34%) |
Apr 22, 2020 | 36.87 | 37.22 | 36.22 | 36.73 | 4,047,052 | +0.74(+2.05%) |
Apr 21, 2020 | 35.51 | 36.34 | 35.27 | 35.99 | 5,460,994 | -0.60(-1.64%) |
Apr 20, 2020 | 35.82 | 37.45 | 35.34 | 36.59 | 8,681,693 | +1.25(+3.55%) |
Apr 17, 2020 | 34.54 | 35.71 | 34.39 | 35.34 | 7,740,410 | +1.97(+5.91%) |
Apr 16, 2020 | 32.83 | 33.46 | 32.09 | 33.37 | 5,777,980 | +0.60(+1.83%) |
Apr 15, 2020 | 34.17 | 34.22 | 32.71 | 32.77 | 5,938,863 | -2.63(-7.44%) |
Apr 14, 2020 | 36.35 | 36.89 | 35.15 | 35.41 | 5,210,888 | +0.10(+0.29%) |
Apr 13, 2020 | 37.05 | 37.24 | 34.97 | 35.30 | 6,430,730 | -2.27(-6.03%) |
Apr 09, 2020 | 37.04 | 38.28 | 36.73 | 37.57 | 10,087,650 | +1.77(+4.94%) |
Apr 08, 2020 | 34.78 | 36.10 | 34.24 | 35.80 | 7,402,046 | +1.47(+4.29%) |
Apr 07, 2020 | 34.59 | 35.70 | 34.24 | 34.33 | 10,402,132 | +1.72(+5.28%) |
Apr 06, 2020 | 31.31 | 32.83 | 30.84 | 32.60 | 7,931,921 | +3.24(+11.04%) |
Apr 03, 2020 | 29.93 | 30.84 | 29.04 | 29.36 | 5,814,751 | -0.59(-1.97%) |
Apr 02, 2020 | 29.92 | 31.65 | 29.38 | 29.95 | 7,217,095 | -0.01(-0.03%) |