Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.30 | 47.92 | 45.30 | 46.32 | 5,948,848 | +0.82(+1.80%) |
Jun 29, 2020 | 44.03 | 46.17 | 43.59 | 45.50 | 5,392,905 | +0.98(+2.20%) |
Jun 26, 2020 | 44.86 | 45.44 | 43.64 | 44.52 | 3,748,200 | -0.05(-0.11%) |
Jun 25, 2020 | 43.45 | 44.61 | 43.45 | 44.57 | 2,614,454 | +0.54(+1.23%) |
Jun 24, 2020 | 44.77 | 44.96 | 42.55 | 44.03 | 5,072,844 | -0.61(-1.37%) |
Jun 23, 2020 | 43.74 | 45.34 | 43.27 | 44.64 | 5,020,864 | +1.75(+4.08%) |
Jun 22, 2020 | 45.00 | 45.03 | 41.54 | 42.89 | 8,227,937 | -1.83(-4.09%) |
Jun 19, 2020 | 44.19 | 45.95 | 43.65 | 44.72 | 15,148,400 | +2.11(+4.95%) |
Jun 18, 2020 | 41.28 | 42.80 | 40.70 | 42.61 | 7,086,933 | +1.50(+3.65%) |
Jun 17, 2020 | 39.60 | 42.00 | 39.08 | 41.11 | 6,368,893 | +1.77(+4.50%) |
Jun 16, 2020 | 39.75 | 40.00 | 38.33 | 39.34 | 6,397,194 | +1.13(+2.96%) |
Jun 15, 2020 | 35.06 | 38.53 | 35.02 | 38.21 | 7,569,306 | +2.34(+6.52%) |
Jun 12, 2020 | 34.98 | 36.01 | 34.29 | 35.87 | 5,585,400 | +1.97(+5.81%) |
Jun 11, 2020 | 34.15 | 35.13 | 33.58 | 33.90 | 4,034,738 | -1.58(-4.45%) |
Jun 10, 2020 | 34.12 | 35.79 | 33.94 | 35.48 | 4,683,275 | +1.61(+4.75%) |
Jun 09, 2020 | 34.71 | 35.09 | 33.79 | 33.87 | 3,618,006 | -1.09(-3.12%) |
Jun 08, 2020 | 34.68 | 35.70 | 33.84 | 34.96 | 5,136,289 | +0.46(+1.33%) |
Jun 05, 2020 | 33.90 | 34.54 | 33.11 | 34.50 | 5,915,000 | +0.94(+2.80%) |
Jun 04, 2020 | 34.20 | 34.50 | 33.28 | 33.56 | 4,177,147 | -0.59(-1.73%) |
Jun 03, 2020 | 34.54 | 34.54 | 33.31 | 34.15 | 4,702,536 | -0.04(-0.12%) |
Jun 02, 2020 | 33.39 | 34.20 | 32.41 | 34.19 | 5,893,426 | +1.13(+3.42%) |
Jun 01, 2020 | 32.44 | 33.33 | 32.32 | 33.06 | 4,414,354 | +0.63(+1.94%) |
May 29, 2020 | 30.86 | 32.77 | 30.44 | 32.43 | 19,156,400 | +1.69(+5.50%) |
May 28, 2020 | 31.34 | 33.02 | 30.54 | 30.74 | 8,341,523 | -1.56(-4.83%) |
May 27, 2020 | 34.08 | 34.19 | 30.88 | 32.30 | 6,210,533 | -0.83(-2.51%) |
May 26, 2020 | 33.91 | 34.70 | 33.06 | 33.13 | 3,561,929 | +0.09(+0.27%) |
May 22, 2020 | 32.40 | 33.39 | 31.55 | 33.04 | 5,388,200 | -0.71(-2.10%) |
May 21, 2020 | 31.93 | 34.02 | 31.50 | 33.75 | 7,561,752 | +1.05(+3.21%) |
May 20, 2020 | 35.90 | 36.47 | 32.15 | 32.70 | 11,189,270 | -2.52(-7.16%) |
May 19, 2020 | 33.05 | 36.26 | 31.36 | 35.22 | 15,103,391 | +2.64(+8.10%) |
May 18, 2020 | 32.00 | 34.10 | 31.86 | 32.58 | 9,248,167 | +1.70(+5.51%) |
May 15, 2020 | 30.24 | 31.62 | 30.10 | 30.88 | 5,019,200 | -0.15(-0.48%) |
May 14, 2020 | 30.22 | 31.12 | 28.65 | 31.03 | 5,339,454 | +0.35(+1.14%) |
May 13, 2020 | 29.94 | 31.17 | 29.82 | 30.68 | 6,838,527 | +1.44(+4.92%) |
May 12, 2020 | 28.88 | 30.13 | 28.63 | 29.24 | 3,646,201 | +0.56(+1.95%) |
May 11, 2020 | 28.76 | 29.19 | 28.08 | 28.68 | 3,596,871 | -0.32(-1.10%) |
May 08, 2020 | 28.82 | 29.84 | 28.62 | 29.00 | 3,284,500 | +0.35(+1.22%) |
May 07, 2020 | 28.50 | 28.76 | 27.89 | 28.65 | 3,883,368 | +0.67(+2.39%) |
May 06, 2020 | 28.03 | 28.57 | 27.91 | 27.98 | 2,815,000 | +0.47(+1.71%) |
May 05, 2020 | 27.28 | 28.01 | 27.26 | 27.51 | 3,632,765 | +0.98(+3.69%) |
May 04, 2020 | 26.36 | 27.10 | 26.05 | 26.53 | 5,049,940 | +1.39(+5.53%) |
May 01, 2020 | 26.58 | 26.85 | 25.00 | 25.14 | 7,351,500 | -2.25(-8.21%) |
Apr 30, 2020 | 27.54 | 28.31 | 27.09 | 27.39 | 3,363,189 | -0.37(-1.33%) |
Apr 29, 2020 | 27.55 | 27.96 | 27.21 | 27.76 | 2,742,226 | +0.80(+2.97%) |
Apr 28, 2020 | 28.08 | 28.10 | 26.61 | 26.96 | 4,209,324 | -0.75(-2.71%) |
Apr 27, 2020 | 28.33 | 28.34 | 27.59 | 27.71 | 5,371,172 | -0.03(-0.11%) |
Apr 24, 2020 | 27.99 | 27.99 | 27.32 | 27.74 | 6,471,600 | -0.27(-0.96%) |
Apr 23, 2020 | 29.96 | 30.01 | 27.50 | 28.01 | 9,415,324 | -2.19(-7.25%) |
Apr 22, 2020 | 29.23 | 30.50 | 29.20 | 30.20 | 3,682,289 | +1.63(+5.71%) |
Apr 21, 2020 | 29.22 | 29.94 | 27.92 | 28.57 | 4,703,077 | -1.11(-3.74%) |
Apr 20, 2020 | 28.69 | 30.30 | 28.44 | 29.68 | 4,049,916 | +0.68(+2.34%) |
Apr 17, 2020 | 29.30 | 29.70 | 28.37 | 29.00 | 4,889,200 | +0.22(+0.76%) |
Apr 16, 2020 | 28.38 | 29.42 | 28.05 | 28.78 | 4,289,854 | +0.68(+2.42%) |
Apr 15, 2020 | 27.00 | 28.45 | 26.82 | 28.10 | 3,110,791 | +0.62(+2.26%) |
Apr 14, 2020 | 27.00 | 27.87 | 26.79 | 27.48 | 6,748,759 | +1.27(+4.85%) |
Apr 13, 2020 | 27.03 | 27.12 | 25.81 | 26.21 | 5,067,472 | -0.62(-2.31%) |
Apr 09, 2020 | 27.85 | 29.74 | 26.30 | 26.83 | 10,328,400 | +0.63(+2.40%) |
Apr 08, 2020 | 25.84 | 26.50 | 24.40 | 26.20 | 5,525,842 | -0.29(-1.09%) |
Apr 07, 2020 | 26.11 | 26.90 | 25.54 | 26.49 | 5,854,558 | +0.93(+3.64%) |
Apr 06, 2020 | 24.91 | 25.58 | 24.72 | 25.56 | 3,807,444 | +1.45(+6.01%) |
Apr 03, 2020 | 24.31 | 24.70 | 23.61 | 24.11 | 3,329,200 | -0.31(-1.27%) |
Apr 02, 2020 | 23.98 | 24.58 | 23.24 | 24.42 | 4,882,314 | +0.36(+1.50%) |