Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.85 | 51.53 | 50.06 | 50.60 | 48,712,108 | +2.33(+4.82%) |
Jun 29, 2020 | 47.82 | 48.27 | 46.73 | 48.27 | 24,942,642 | +0.65(+1.36%) |
Jun 26, 2020 | 48.27 | 48.47 | 47.28 | 47.62 | 17,237,668 | -0.69(-1.42%) |
Jun 25, 2020 | 47.38 | 48.43 | 46.44 | 48.31 | 15,184,375 | +0.88(+1.86%) |
Jun 24, 2020 | 48.76 | 49.20 | 47.16 | 47.43 | 19,666,268 | -1.52(-3.11%) |
Jun 23, 2020 | 49.78 | 49.98 | 48.68 | 48.95 | 23,605,074 | -1.29(-2.56%) |
Jun 22, 2020 | 50.19 | 50.48 | 49.34 | 50.24 | 16,229,659 | +0.31(+0.63%) |
Jun 19, 2020 | 50.25 | 51.81 | 49.84 | 49.92 | 28,592,398 | +0.34(+0.69%) |
Jun 18, 2020 | 49.60 | 50.13 | 49.13 | 49.58 | 13,434,450 | -0.47(-0.94%) |
Jun 17, 2020 | 50.38 | 50.59 | 49.63 | 50.05 | 14,144,696 | -0.06(-0.12%) |
Jun 16, 2020 | 50.25 | 51.22 | 48.97 | 50.11 | 21,360,784 | +1.75(+3.61%) |
Jun 15, 2020 | 46.51 | 48.84 | 46.26 | 48.36 | 18,357,498 | +0.54(+1.13%) |
Jun 12, 2020 | 49.38 | 49.58 | 46.51 | 47.82 | 24,735,570 | +0.17(+0.35%) |
Jun 11, 2020 | 49.52 | 50.17 | 47.33 | 47.65 | 30,423,582 | -3.88(-7.53%) |
Jun 10, 2020 | 51.97 | 52.35 | 50.65 | 51.53 | 19,085,506 | -0.67(-1.28%) |
Jun 09, 2020 | 51.71 | 52.54 | 51.51 | 52.20 | 18,154,876 | -0.54(-1.02%) |
Jun 08, 2020 | 53.52 | 53.66 | 51.30 | 52.74 | 23,259,158 | -0.02(-0.04%) |
Jun 05, 2020 | 51.72 | 53.84 | 51.65 | 52.76 | 34,731,312 | +2.46(+4.88%) |
Jun 04, 2020 | 47.99 | 51.05 | 47.73 | 50.30 | 35,449,016 | +2.26(+4.70%) |
Jun 03, 2020 | 47.18 | 48.54 | 46.60 | 48.05 | 35,276,380 | +2.06(+4.49%) |
Jun 02, 2020 | 45.66 | 46.01 | 44.76 | 45.98 | 23,435,426 | +0.47(+1.04%) |
Jun 01, 2020 | 46.64 | 46.82 | 45.49 | 45.51 | 22,268,990 | -1.54(-3.28%) |
May 29, 2020 | 45.79 | 47.16 | 45.39 | 47.05 | 26,834,174 | +1.41(+3.10%) |
May 28, 2020 | 47.83 | 47.92 | 45.25 | 45.64 | 39,009,396 | -2.93(-6.03%) |
May 27, 2020 | 45.13 | 48.69 | 43.12 | 48.57 | 57,062,952 | +3.58(+7.97%) |
May 26, 2020 | 45.39 | 45.86 | 44.64 | 44.98 | 24,741,178 | +0.84(+1.91%) |
May 22, 2020 | 44.34 | 44.50 | 43.45 | 44.14 | 13,628,974 | -0.27(-0.62%) |
May 21, 2020 | 45.67 | 45.74 | 43.96 | 44.41 | 17,751,288 | -1.39(-3.04%) |
May 20, 2020 | 45.68 | 46.20 | 45.27 | 45.81 | 18,196,964 | +1.49(+3.37%) |
May 19, 2020 | 44.96 | 45.40 | 44.22 | 44.31 | 17,692,778 | -0.79(-1.74%) |
May 18, 2020 | 45.01 | 45.33 | 44.15 | 45.10 | 20,686,712 | +1.48(+3.40%) |
May 15, 2020 | 42.51 | 43.98 | 42.47 | 43.62 | 29,328,044 | -1.30(-2.89%) |
May 14, 2020 | 42.29 | 44.96 | 41.75 | 44.91 | 28,020,030 | +2.16(+5.05%) |
May 13, 2020 | 45.05 | 45.06 | 42.18 | 42.75 | 35,718,756 | -2.12(-4.73%) |
May 12, 2020 | 47.65 | 47.69 | 44.82 | 44.87 | 27,189,836 | -2.47(-5.21%) |
May 11, 2020 | 46.89 | 47.86 | 46.59 | 47.34 | 17,660,308 | -0.05(-0.10%) |
May 08, 2020 | 46.44 | 47.59 | 46.44 | 47.39 | 17,762,346 | +1.63(+3.56%) |
May 07, 2020 | 46.28 | 46.65 | 45.51 | 45.76 | 16,661,805 | +0.50(+1.11%) |
May 06, 2020 | 45.25 | 46.28 | 45.10 | 45.26 | 22,408,446 | +0.66(+1.48%) |
May 05, 2020 | 44.64 | 46.11 | 44.30 | 44.60 | 21,373,942 | +0.93(+2.14%) |
May 04, 2020 | 43.40 | 43.89 | 42.83 | 43.67 | 21,761,826 | -0.59(-1.33%) |
May 01, 2020 | 45.53 | 46.08 | 43.72 | 44.25 | 28,706,944 | -2.78(-5.91%) |
Apr 30, 2020 | 48.60 | 48.69 | 46.52 | 47.03 | 29,086,332 | -1.91(-3.89%) |
Apr 29, 2020 | 45.75 | 49.24 | 45.50 | 48.94 | 36,344,844 | +4.44(+9.98%) |
Apr 28, 2020 | 45.38 | 46.84 | 44.47 | 44.50 | 25,674,554 | -0.01(-0.02%) |
Apr 27, 2020 | 44.20 | 44.58 | 43.78 | 44.51 | 16,963,410 | +1.14(+2.63%) |
Apr 24, 2020 | 43.02 | 43.53 | 42.21 | 43.37 | 16,894,740 | +0.38(+0.89%) |
Apr 23, 2020 | 43.04 | 43.92 | 42.64 | 42.99 | 22,663,686 | -0.14(-0.32%) |
Apr 22, 2020 | 42.34 | 43.41 | 41.98 | 43.13 | 21,745,376 | +2.46(+6.04%) |
Apr 21, 2020 | 42.23 | 42.30 | 40.45 | 40.67 | 33,036,718 | -1.95(-4.59%) |
Apr 20, 2020 | 43.72 | 44.27 | 42.53 | 42.62 | 30,968,088 | -2.26(-5.03%) |
Apr 17, 2020 | 45.94 | 46.05 | 44.05 | 44.88 | 23,813,898 | +0.17(+0.37%) |
Apr 16, 2020 | 46.18 | 46.36 | 43.86 | 44.72 | 27,021,812 | -0.88(-1.94%) |
Apr 15, 2020 | 45.57 | 45.83 | 44.81 | 45.60 | 22,788,946 | -1.17(-2.50%) |
Apr 14, 2020 | 46.16 | 47.52 | 45.79 | 46.77 | 26,193,314 | +1.42(+3.14%) |
Apr 13, 2020 | 44.10 | 45.56 | 43.60 | 45.34 | 30,980,392 | +0.04(+0.09%) |
Apr 09, 2020 | 48.42 | 48.92 | 44.54 | 45.31 | 40,565,376 | -2.12(-4.47%) |
Apr 08, 2020 | 46.24 | 47.82 | 45.96 | 47.43 | 28,173,262 | +1.72(+3.76%) |
Apr 07, 2020 | 47.33 | 47.51 | 45.22 | 45.71 | 35,260,488 | +0.17(+0.37%) |
Apr 06, 2020 | 42.58 | 45.86 | 42.57 | 45.54 | 38,568,092 | +5.06(+12.49%) |
Apr 03, 2020 | 40.24 | 41.11 | 39.83 | 40.48 | 29,041,320 | +0.13(+0.32%) |
Apr 02, 2020 | 39.08 | 40.85 | 38.81 | 40.36 | 32,023,084 | +1.18(+3.01%) |