Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.95 | 58.67 | 56.97 | 58.39 | 2,657,645 | +0.63(+1.10%) |
Jun 29, 2020 | 56.15 | 57.80 | 54.86 | 57.76 | 2,668,646 | +1.85(+3.31%) |
Jun 26, 2020 | 56.25 | 56.32 | 54.96 | 55.91 | 5,826,792 | -0.72(-1.27%) |
Jun 25, 2020 | 54.63 | 56.69 | 54.14 | 56.63 | 4,559,769 | +0.68(+1.22%) |
Jun 24, 2020 | 57.24 | 57.27 | 54.45 | 55.95 | 4,567,945 | -2.04(-3.51%) |
Jun 23, 2020 | 58.62 | 58.85 | 57.26 | 57.98 | 3,350,432 | +0.01(+0.02%) |
Jun 22, 2020 | 57.15 | 58.16 | 56.14 | 57.97 | 3,119,645 | +0.95(+1.66%) |
Jun 19, 2020 | 60.06 | 60.06 | 56.79 | 57.03 | 5,616,363 | -1.63(-2.78%) |
Jun 18, 2020 | 59.43 | 60.05 | 58.41 | 58.66 | 3,238,514 | -1.48(-2.46%) |
Jun 17, 2020 | 61.55 | 61.85 | 59.75 | 60.13 | 3,749,617 | -0.45(-0.75%) |
Jun 16, 2020 | 61.08 | 62.25 | 58.85 | 60.59 | 8,878,423 | +0.42(+0.69%) |
Jun 15, 2020 | 54.35 | 60.32 | 54.10 | 60.17 | 6,378,490 | +4.03(+7.17%) |
Jun 12, 2020 | 56.98 | 58.56 | 55.29 | 56.14 | 6,150,244 | +1.92(+3.55%) |
Jun 11, 2020 | 55.95 | 57.80 | 54.16 | 54.22 | 4,798,993 | -4.98(-8.42%) |
Jun 10, 2020 | 58.74 | 60.77 | 57.38 | 59.21 | 4,683,209 | +0.26(+0.43%) |
Jun 09, 2020 | 58.29 | 59.53 | 57.64 | 58.95 | 3,554,400 | -0.43(-0.72%) |
Jun 08, 2020 | 60.18 | 62.05 | 58.71 | 59.38 | 2,850,915 | -0.99(-1.65%) |
Jun 05, 2020 | 60.41 | 61.34 | 58.12 | 60.37 | 4,535,830 | +2.49(+4.31%) |
Jun 04, 2020 | 59.64 | 60.50 | 57.12 | 57.88 | 4,248,936 | -2.26(-3.77%) |
Jun 03, 2020 | 58.12 | 60.45 | 57.60 | 60.14 | 4,764,957 | +3.09(+5.41%) |
Jun 02, 2020 | 57.73 | 57.77 | 56.13 | 57.05 | 4,035,858 | +0.07(+0.12%) |
Jun 01, 2020 | 57.71 | 59.07 | 56.51 | 56.99 | 4,067,566 | -0.30(-0.53%) |
May 29, 2020 | 56.63 | 58.79 | 56.18 | 57.29 | 4,517,995 | +0.26(+0.45%) |
May 28, 2020 | 62.25 | 62.45 | 56.61 | 57.04 | 5,437,933 | -4.55(-7.39%) |
May 27, 2020 | 60.30 | 61.80 | 58.78 | 61.58 | 3,639,239 | +3.05(+5.21%) |
May 26, 2020 | 59.42 | 60.17 | 57.40 | 58.53 | 4,810,008 | +1.59(+2.80%) |
May 22, 2020 | 56.32 | 57.29 | 55.44 | 56.94 | 2,414,128 | +1.03(+1.85%) |
May 21, 2020 | 54.32 | 56.71 | 54.11 | 55.91 | 2,606,204 | +1.37(+2.52%) |
May 20, 2020 | 56.41 | 56.82 | 53.28 | 54.53 | 4,064,831 | -0.83(-1.51%) |
May 19, 2020 | 52.87 | 56.95 | 52.85 | 55.37 | 5,331,564 | +1.73(+3.23%) |
May 18, 2020 | 50.61 | 54.27 | 50.51 | 53.63 | 3,916,181 | +5.65(+11.77%) |
May 15, 2020 | 45.65 | 48.43 | 45.16 | 47.99 | 2,743,491 | +1.79(+3.88%) |
May 14, 2020 | 44.88 | 46.32 | 43.68 | 46.19 | 3,782,561 | -0.16(-0.35%) |
May 13, 2020 | 47.78 | 48.10 | 45.62 | 46.36 | 4,051,948 | -1.86(-3.85%) |
May 12, 2020 | 49.71 | 50.34 | 48.20 | 48.21 | 3,105,876 | -2.01(-4.00%) |
May 11, 2020 | 49.92 | 50.99 | 49.38 | 50.22 | 3,008,551 | -0.96(-1.87%) |
May 08, 2020 | 49.36 | 51.58 | 48.51 | 51.18 | 2,760,376 | +3.00(+6.24%) |
May 07, 2020 | 49.14 | 49.84 | 47.64 | 48.18 | 3,027,911 | -0.22(-0.45%) |
May 06, 2020 | 48.39 | 49.02 | 47.21 | 48.39 | 3,246,044 | -0.04(-0.08%) |
May 05, 2020 | 47.71 | 49.25 | 47.65 | 48.43 | 3,344,478 | +1.60(+3.42%) |
May 04, 2020 | 46.07 | 47.19 | 45.48 | 46.83 | 2,971,068 | -0.04(-0.08%) |
May 01, 2020 | 45.83 | 47.07 | 45.30 | 46.87 | 3,286,976 | -0.58(-1.22%) |
Apr 30, 2020 | 49.04 | 49.18 | 46.78 | 47.45 | 5,448,805 | -3.00(-5.95%) |
Apr 29, 2020 | 48.80 | 50.52 | 48.53 | 50.45 | 4,264,526 | +3.52(+7.51%) |
Apr 28, 2020 | 45.69 | 47.17 | 45.12 | 46.92 | 4,927,217 | +3.94(+9.17%) |
Apr 27, 2020 | 41.17 | 43.26 | 40.73 | 42.98 | 3,402,546 | +2.35(+5.78%) |
Apr 24, 2020 | 39.32 | 41.20 | 39.23 | 40.63 | 3,063,461 | +1.54(+3.95%) |
Apr 23, 2020 | 39.27 | 40.58 | 38.27 | 39.09 | 2,705,904 | +0.18(+0.46%) |
Apr 22, 2020 | 39.22 | 39.44 | 38.33 | 38.91 | 2,682,253 | +0.86(+2.27%) |
Apr 21, 2020 | 36.96 | 38.34 | 36.49 | 38.05 | 2,895,847 | +0.16(+0.43%) |
Apr 20, 2020 | 39.21 | 39.55 | 37.50 | 37.88 | 3,085,034 | -2.68(-6.60%) |
Apr 17, 2020 | 41.08 | 41.81 | 39.37 | 40.56 | 3,805,343 | +1.92(+4.96%) |
Apr 16, 2020 | 38.27 | 38.88 | 37.35 | 38.64 | 3,901,912 | +1.02(+2.71%) |
Apr 15, 2020 | 38.74 | 38.96 | 37.05 | 37.62 | 3,306,695 | -3.02(-7.44%) |
Apr 14, 2020 | 41.23 | 41.59 | 39.88 | 40.65 | 2,998,925 | +1.58(+4.04%) |
Apr 13, 2020 | 41.71 | 41.71 | 38.59 | 39.07 | 3,756,151 | -3.26(-7.70%) |
Apr 09, 2020 | 42.61 | 45.19 | 41.57 | 42.33 | 5,761,570 | +1.36(+3.32%) |
Apr 08, 2020 | 37.93 | 41.34 | 37.38 | 40.97 | 4,419,190 | +3.87(+10.44%) |
Apr 07, 2020 | 39.68 | 40.57 | 36.91 | 37.09 | 4,667,133 | +0.04(+0.10%) |
Apr 06, 2020 | 34.45 | 37.52 | 33.72 | 37.06 | 4,942,004 | +5.51(+17.46%) |
Apr 03, 2020 | 31.58 | 32.00 | 30.62 | 31.55 | 3,415,008 | -0.03(-0.09%) |
Apr 02, 2020 | 32.26 | 33.57 | 30.62 | 31.58 | 4,519,721 | -1.24(-3.77%) |