Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 48.75 | 48.75 | 47.69 | 48.14 | 3,258,947 | -0.04(-0.08%) |
Jun 29, 2020 | 47.53 | 48.18 | 46.50 | 48.18 | 3,098,136 | +1.10(+2.35%) |
Jun 26, 2020 | 48.28 | 48.47 | 47.01 | 47.08 | 3,269,920 | -0.93(-1.95%) |
Jun 25, 2020 | 47.63 | 48.76 | 47.32 | 48.01 | 3,373,937 | +0.09(+0.19%) |
Jun 24, 2020 | 48.70 | 48.92 | 46.34 | 47.92 | 3,934,359 | -1.46(-2.95%) |
Jun 23, 2020 | 49.99 | 50.15 | 48.78 | 49.38 | 3,115,713 | -0.14(-0.28%) |
Jun 22, 2020 | 49.56 | 50.10 | 48.73 | 49.52 | 3,782,175 | -0.07(-0.15%) |
Jun 19, 2020 | 51.43 | 51.74 | 49.08 | 49.59 | 18,174,332 | -1.50(-2.93%) |
Jun 18, 2020 | 50.35 | 51.84 | 50.00 | 51.09 | 4,122,014 | +0.27(+0.52%) |
Jun 17, 2020 | 51.40 | 51.52 | 50.77 | 50.83 | 3,896,929 | -0.08(-0.16%) |
Jun 16, 2020 | 52.37 | 52.84 | 50.51 | 50.91 | 4,683,437 | +0.48(+0.94%) |
Jun 15, 2020 | 47.15 | 50.74 | 47.15 | 50.43 | 4,150,836 | +1.72(+3.54%) |
Jun 12, 2020 | 48.95 | 49.31 | 47.17 | 48.71 | 2,939,516 | +2.06(+4.41%) |
Jun 11, 2020 | 46.59 | 48.76 | 46.38 | 46.65 | 5,057,097 | -3.43(-6.84%) |
Jun 10, 2020 | 50.83 | 50.87 | 49.09 | 50.08 | 3,883,671 | -0.58(-1.15%) |
Jun 09, 2020 | 50.12 | 50.82 | 49.65 | 50.66 | 3,085,987 | -1.06(-2.06%) |
Jun 08, 2020 | 51.78 | 51.96 | 51.09 | 51.72 | 4,029,308 | +1.58(+3.15%) |
Jun 05, 2020 | 50.55 | 51.74 | 49.21 | 50.14 | 6,132,512 | +1.69(+3.49%) |
Jun 04, 2020 | 48.40 | 48.86 | 47.43 | 48.45 | 2,889,925 | -0.04(-0.08%) |
Jun 03, 2020 | 46.83 | 48.83 | 46.76 | 48.49 | 3,281,898 | +2.39(+5.17%) |
Jun 02, 2020 | 46.17 | 46.63 | 45.78 | 46.10 | 3,817,017 | +0.51(+1.11%) |
Jun 01, 2020 | 44.73 | 45.94 | 44.47 | 45.59 | 3,095,857 | +1.02(+2.28%) |
May 29, 2020 | 44.41 | 45.73 | 44.05 | 44.58 | 12,924,964 | -0.13(-0.28%) |
May 28, 2020 | 44.99 | 45.04 | 43.73 | 44.71 | 5,756,869 | +0.25(+0.56%) |
May 27, 2020 | 45.76 | 46.14 | 43.53 | 44.46 | 5,183,749 | -0.08(-0.18%) |
May 26, 2020 | 44.02 | 44.73 | 43.47 | 44.54 | 3,553,431 | +2.68(+6.40%) |
May 22, 2020 | 41.59 | 42.00 | 41.30 | 41.86 | 2,286,286 | +0.32(+0.77%) |
May 21, 2020 | 41.13 | 41.99 | 40.90 | 41.54 | 2,965,529 | +0.25(+0.60%) |
May 20, 2020 | 42.54 | 42.57 | 40.79 | 41.29 | 3,980,969 | -0.92(-2.19%) |
May 19, 2020 | 42.51 | 43.11 | 41.72 | 42.21 | 2,925,957 | -0.39(-0.90%) |
May 18, 2020 | 42.07 | 43.12 | 41.97 | 42.59 | 4,257,396 | +2.47(+6.16%) |
May 15, 2020 | 40.17 | 40.26 | 38.97 | 40.12 | 6,026,452 | -0.31(-0.77%) |
May 14, 2020 | 39.61 | 40.50 | 38.27 | 40.44 | 4,012,540 | +0.13(+0.32%) |
May 13, 2020 | 41.21 | 41.47 | 40.02 | 40.31 | 3,783,941 | -1.16(-2.81%) |
May 12, 2020 | 43.72 | 43.93 | 41.17 | 41.47 | 4,200,934 | -1.89(-4.35%) |
May 11, 2020 | 43.33 | 44.10 | 42.50 | 43.36 | 2,982,951 | -0.67(-1.53%) |
May 08, 2020 | 44.39 | 45.02 | 43.41 | 44.03 | 3,074,464 | +0.36(+0.83%) |
May 07, 2020 | 42.78 | 43.72 | 42.35 | 43.67 | 3,597,489 | +1.55(+3.68%) |
May 06, 2020 | 41.91 | 42.85 | 41.69 | 42.12 | 3,744,873 | +0.35(+0.83%) |
May 05, 2020 | 41.82 | 43.27 | 41.73 | 41.78 | 4,242,447 | +1.16(+2.85%) |
May 04, 2020 | 40.95 | 41.35 | 40.20 | 40.62 | 4,083,332 | -0.95(-2.28%) |
May 01, 2020 | 42.42 | 42.57 | 41.25 | 41.57 | 3,526,613 | -2.51(-5.70%) |
Apr 30, 2020 | 43.35 | 44.43 | 42.70 | 44.08 | 5,679,819 | -0.09(-0.21%) |
Apr 29, 2020 | 43.86 | 45.27 | 43.79 | 44.17 | 4,482,283 | +1.66(+3.91%) |
Apr 28, 2020 | 42.88 | 43.56 | 42.14 | 42.51 | 3,375,245 | +1.50(+3.66%) |
Apr 27, 2020 | 40.17 | 41.60 | 39.94 | 41.01 | 3,154,784 | +1.11(+2.78%) |
Apr 24, 2020 | 39.64 | 40.32 | 39.24 | 39.90 | 3,135,525 | +0.48(+1.22%) |
Apr 23, 2020 | 40.36 | 40.69 | 39.26 | 39.42 | 2,561,210 | -0.69(-1.71%) |
Apr 22, 2020 | 40.81 | 41.00 | 39.71 | 40.11 | 2,515,871 | +0.26(+0.66%) |
Apr 21, 2020 | 39.10 | 40.39 | 38.90 | 39.84 | 2,994,529 | -0.82(-2.01%) |
Apr 20, 2020 | 40.74 | 41.58 | 40.27 | 40.66 | 2,886,391 | -1.20(-2.86%) |
Apr 17, 2020 | 41.78 | 42.72 | 40.62 | 41.86 | 4,821,152 | +2.05(+5.14%) |
Apr 16, 2020 | 41.56 | 41.81 | 39.67 | 39.81 | 3,698,815 | -1.35(-3.28%) |
Apr 15, 2020 | 42.84 | 43.65 | 40.66 | 41.16 | 4,427,232 | -3.84(-8.54%) |
Apr 14, 2020 | 43.87 | 45.08 | 43.19 | 45.00 | 3,550,452 | +2.21(+5.17%) |
Apr 13, 2020 | 45.24 | 45.31 | 42.20 | 42.79 | 5,465,453 | -2.51(-5.54%) |
Apr 09, 2020 | 44.65 | 48.54 | 44.39 | 45.30 | 6,226,883 | +2.84(+6.68%) |
Apr 08, 2020 | 40.31 | 43.05 | 39.51 | 42.46 | 5,248,806 | +3.04(+7.70%) |
Apr 07, 2020 | 39.74 | 41.62 | 39.40 | 39.43 | 6,813,408 | +2.01(+5.38%) |
Apr 06, 2020 | 37.58 | 38.93 | 36.76 | 37.41 | 5,669,712 | +2.57(+7.36%) |
Apr 03, 2020 | 36.23 | 37.08 | 34.69 | 34.85 | 4,757,215 | -1.61(-4.43%) |
Apr 02, 2020 | 36.17 | 37.65 | 35.47 | 36.46 | 5,264,130 | -0.68(-1.83%) |