Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.48 | 50.52 | 49.42 | 50.32 | 2,584,924 | +0.82(+1.67%) |
Jun 29, 2020 | 48.96 | 49.51 | 48.49 | 49.49 | 1,845,481 | +0.66(+1.36%) |
Jun 26, 2020 | 50.00 | 50.04 | 48.82 | 48.83 | 2,710,546 | -1.29(-2.56%) |
Jun 25, 2020 | 49.60 | 50.16 | 49.12 | 50.11 | 2,488,371 | +0.48(+0.96%) |
Jun 24, 2020 | 50.56 | 50.75 | 49.37 | 49.64 | 4,326,924 | -1.16(-2.29%) |
Jun 23, 2020 | 50.95 | 51.27 | 50.72 | 50.80 | 1,665,598 | +0.29(+0.57%) |
Jun 22, 2020 | 49.87 | 50.52 | 49.77 | 50.51 | 1,507,378 | +0.59(+1.18%) |
Jun 19, 2020 | 50.68 | 50.75 | 49.65 | 49.93 | 2,635,906 | -0.19(-0.38%) |
Jun 18, 2020 | 49.89 | 50.19 | 49.80 | 50.11 | 1,640,064 | +0.08(+0.16%) |
Jun 17, 2020 | 50.25 | 50.46 | 49.95 | 50.03 | 2,379,462 | -0.00(-0.00%) |
Jun 16, 2020 | 50.26 | 50.37 | 49.26 | 50.03 | 3,278,644 | +1.00(+2.03%) |
Jun 15, 2020 | 47.70 | 49.25 | 47.54 | 49.04 | 3,396,612 | +0.46(+0.95%) |
Jun 12, 2020 | 49.36 | 49.42 | 47.73 | 48.58 | 3,087,643 | +0.49(+1.02%) |
Jun 11, 2020 | 49.72 | 49.93 | 48.07 | 48.08 | 5,908,518 | -2.70(-5.32%) |
Jun 10, 2020 | 50.76 | 51.17 | 50.56 | 50.79 | 5,010,626 | +0.27(+0.53%) |
Jun 09, 2020 | 50.16 | 50.77 | 50.16 | 50.52 | 3,384,466 | +0.06(+0.11%) |
Jun 08, 2020 | 50.10 | 50.49 | 49.88 | 50.46 | 3,938,523 | +0.36(+0.72%) |
Jun 05, 2020 | 49.50 | 50.23 | 49.44 | 50.10 | 3,145,098 | +1.12(+2.30%) |
Jun 04, 2020 | 49.19 | 49.47 | 48.71 | 48.98 | 2,235,520 | -0.40(-0.81%) |
Jun 03, 2020 | 49.18 | 49.52 | 49.06 | 49.38 | 2,107,620 | +0.44(+0.90%) |
Jun 02, 2020 | 48.69 | 48.95 | 48.36 | 48.94 | 3,085,411 | +0.34(+0.71%) |
Jun 01, 2020 | 48.30 | 48.70 | 48.20 | 48.59 | 2,063,538 | +0.25(+0.53%) |
May 29, 2020 | 48.05 | 48.48 | 47.67 | 48.34 | 2,853,280 | +0.32(+0.67%) |
May 28, 2020 | 48.04 | 48.72 | 47.90 | 48.02 | 2,269,534 | +0.04(+0.08%) |
May 27, 2020 | 47.78 | 48.01 | 46.84 | 47.98 | 3,295,111 | +0.40(+0.84%) |
May 26, 2020 | 48.43 | 48.43 | 47.54 | 47.58 | 4,650,814 | +0.14(+0.30%) |
May 22, 2020 | 47.22 | 47.46 | 47.03 | 47.44 | 2,655,704 | +0.20(+0.43%) |
May 21, 2020 | 47.67 | 47.83 | 47.12 | 47.24 | 1,496,337 | -0.40(-0.84%) |
May 20, 2020 | 47.42 | 47.75 | 47.38 | 47.64 | 2,219,131 | +0.86(+1.84%) |
May 19, 2020 | 47.02 | 47.44 | 46.78 | 46.78 | 2,554,754 | -0.26(-0.55%) |
May 18, 2020 | 46.82 | 47.30 | 46.73 | 47.03 | 2,373,133 | +1.10(+2.39%) |
May 15, 2020 | 45.14 | 45.96 | 45.05 | 45.94 | 1,825,719 | +0.32(+0.71%) |
May 14, 2020 | 44.72 | 45.65 | 44.40 | 45.61 | 2,679,033 | +0.45(+1.01%) |
May 13, 2020 | 45.76 | 46.11 | 44.67 | 45.16 | 2,843,319 | -0.61(-1.34%) |
May 12, 2020 | 46.92 | 46.99 | 45.77 | 45.77 | 2,599,709 | -0.95(-2.04%) |
May 11, 2020 | 46.16 | 47.00 | 46.14 | 46.72 | 2,393,118 | +0.24(+0.53%) |
May 08, 2020 | 46.34 | 46.57 | 46.16 | 46.48 | 2,728,865 | +0.60(+1.30%) |
May 07, 2020 | 45.85 | 46.12 | 45.73 | 45.88 | 2,208,223 | +0.61(+1.35%) |
May 06, 2020 | 45.55 | 45.75 | 45.24 | 45.27 | 2,326,029 | -0.00(-0.01%) |
May 05, 2020 | 45.22 | 45.80 | 45.18 | 45.28 | 6,451,960 | +0.48(+1.08%) |
May 04, 2020 | 44.20 | 44.82 | 44.02 | 44.79 | 1,741,224 | +0.35(+0.78%) |
May 01, 2020 | 44.76 | 45.09 | 44.29 | 44.44 | 2,177,471 | -1.18(-2.58%) |
Apr 30, 2020 | 45.68 | 45.82 | 45.27 | 45.62 | 5,530,007 | -0.08(-0.17%) |
Apr 29, 2020 | 45.29 | 45.96 | 45.10 | 45.70 | 4,886,202 | +1.40(+3.17%) |
Apr 28, 2020 | 45.36 | 45.37 | 44.27 | 44.30 | 4,758,080 | -0.54(-1.21%) |
Apr 27, 2020 | 44.75 | 45.00 | 44.68 | 44.84 | 2,872,868 | +0.45(+1.00%) |
Apr 24, 2020 | 43.96 | 44.51 | 43.62 | 44.39 | 2,717,292 | +0.61(+1.40%) |
Apr 23, 2020 | 44.00 | 44.52 | 43.73 | 43.78 | 3,293,317 | +0.00(+0.00%) |
Apr 22, 2020 | 43.39 | 44.08 | 43.36 | 43.78 | 5,359,835 | +1.16(+2.71%) |
Apr 21, 2020 | 43.47 | 43.54 | 42.40 | 42.62 | 2,991,100 | -1.43(-3.25%) |
Apr 20, 2020 | 44.24 | 44.76 | 44.05 | 44.05 | 2,259,845 | -0.69(-1.54%) |
Apr 17, 2020 | 44.77 | 44.83 | 44.13 | 44.74 | 3,169,898 | +0.84(+1.92%) |
Apr 16, 2020 | 43.82 | 44.10 | 43.33 | 43.90 | 2,327,571 | +0.45(+1.04%) |
Apr 15, 2020 | 43.31 | 43.78 | 43.08 | 43.45 | 2,868,665 | -0.72(-1.63%) |
Apr 14, 2020 | 43.50 | 44.31 | 43.35 | 44.16 | 3,272,460 | +1.51(+3.55%) |
Apr 13, 2020 | 42.49 | 42.70 | 41.87 | 42.65 | 3,661,259 | -0.10(-0.23%) |
Apr 09, 2020 | 42.85 | 43.09 | 42.39 | 42.75 | 4,381,809 | +0.39(+0.92%) |
Apr 08, 2020 | 41.64 | 42.49 | 41.20 | 42.36 | 5,737,330 | +1.19(+2.90%) |
Apr 07, 2020 | 42.65 | 42.70 | 41.09 | 41.17 | 6,758,604 | -0.11(-0.27%) |
Apr 06, 2020 | 39.88 | 41.50 | 39.79 | 41.28 | 4,874,926 | +2.81(+7.30%) |
Apr 03, 2020 | 38.87 | 39.15 | 37.99 | 38.47 | 3,676,652 | -0.57(-1.45%) |
Apr 02, 2020 | 37.95 | 39.06 | 37.92 | 39.04 | 4,592,798 | +0.81(+2.13%) |