Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.29 | 67.35 | 61.40 | 65.86 | 2,005,461 | +0.93(+1.43%) |
Jun 29, 2020 | 64.81 | 70.44 | 63.27 | 64.93 | 4,064,181 | +3.62(+5.91%) |
Jun 26, 2020 | 55.88 | 62.53 | 55.75 | 61.31 | 2,868,574 | +2.39(+4.05%) |
Jun 25, 2020 | 53.79 | 59.13 | 52.81 | 58.92 | 2,437,279 | +4.91(+9.10%) |
Jun 24, 2020 | 52.30 | 54.62 | 51.13 | 54.01 | 1,361,068 | +1.95(+3.75%) |
Jun 23, 2020 | 54.89 | 55.26 | 50.84 | 52.05 | 2,169,838 | -4.64(-8.18%) |
Jun 22, 2020 | 51.26 | 58.12 | 51.17 | 56.69 | 2,712,825 | +6.01(+11.86%) |
Jun 19, 2020 | 50.23 | 50.90 | 49.25 | 50.68 | 745,543 | +0.41(+0.82%) |
Jun 18, 2020 | 49.20 | 50.91 | 49.17 | 50.27 | 699,922 | +0.09(+0.18%) |
Jun 17, 2020 | 49.09 | 50.82 | 48.85 | 50.18 | 732,743 | +0.94(+1.90%) |
Jun 16, 2020 | 50.33 | 50.82 | 48.44 | 49.24 | 913,500 | -0.94(-1.87%) |
Jun 15, 2020 | 48.08 | 50.49 | 47.65 | 50.18 | 1,104,233 | +2.24(+4.67%) |
Jun 12, 2020 | 48.72 | 48.79 | 46.39 | 47.94 | 870,594 | -0.02(-0.04%) |
Jun 11, 2020 | 47.96 | 48.54 | 46.45 | 47.96 | 1,342,293 | +1.17(+2.51%) |
Jun 10, 2020 | 47.17 | 47.37 | 45.94 | 46.78 | 924,712 | -0.38(-0.80%) |
Jun 09, 2020 | 47.17 | 47.46 | 46.25 | 47.16 | 983,327 | -0.98(-2.03%) |
Jun 08, 2020 | 48.57 | 48.59 | 46.79 | 48.14 | 1,157,912 | -0.39(-0.81%) |
Jun 05, 2020 | 49.14 | 49.57 | 47.86 | 48.53 | 779,289 | -0.81(-1.64%) |
Jun 04, 2020 | 49.78 | 51.18 | 49.04 | 49.34 | 631,837 | -1.14(-2.27%) |
Jun 03, 2020 | 51.17 | 51.54 | 48.89 | 50.48 | 1,395,441 | -1.20(-2.33%) |
Jun 02, 2020 | 51.29 | 52.15 | 49.44 | 51.69 | 697,820 | +0.08(+0.15%) |
Jun 01, 2020 | 49.34 | 52.51 | 48.89 | 51.61 | 1,292,496 | +2.73(+5.59%) |
May 29, 2020 | 47.55 | 48.88 | 46.54 | 48.88 | 770,878 | +2.62(+5.68%) |
May 28, 2020 | 47.70 | 49.45 | 46.13 | 46.25 | 1,123,988 | -0.71(-1.51%) |
May 27, 2020 | 48.88 | 49.56 | 45.69 | 46.96 | 1,830,702 | -3.25(-6.47%) |
May 26, 2020 | 51.71 | 51.86 | 48.69 | 50.21 | 1,531,647 | -0.15(-0.29%) |
May 22, 2020 | 51.46 | 51.92 | 50.09 | 50.36 | 954,097 | -0.71(-1.39%) |
May 21, 2020 | 53.39 | 53.48 | 50.47 | 51.07 | 1,108,008 | -1.27(-2.43%) |
May 20, 2020 | 52.51 | 53.01 | 50.94 | 52.34 | 2,004,256 | +2.42(+4.84%) |
May 19, 2020 | 56.25 | 57.17 | 49.29 | 49.92 | 3,652,579 | -9.45(-15.92%) |
May 18, 2020 | 54.02 | 59.63 | 49.93 | 59.38 | 5,083,246 | +10.54(+21.58%) |
May 15, 2020 | 47.87 | 49.08 | 47.56 | 48.84 | 804,421 | +0.82(+1.71%) |
May 14, 2020 | 47.92 | 48.43 | 44.48 | 48.02 | 1,112,800 | +0.17(+0.35%) |
May 13, 2020 | 49.83 | 50.22 | 46.80 | 47.85 | 1,488,104 | -0.83(-1.70%) |
May 12, 2020 | 49.73 | 51.43 | 48.55 | 48.68 | 1,934,854 | -0.64(-1.30%) |
May 11, 2020 | 48.95 | 50.12 | 47.28 | 49.32 | 1,909,151 | +0.73(+1.50%) |
May 08, 2020 | 48.51 | 49.23 | 47.57 | 48.59 | 707,237 | -0.08(-0.16%) |
May 07, 2020 | 48.61 | 48.85 | 47.71 | 48.67 | 826,854 | +1.52(+3.22%) |
May 06, 2020 | 49.48 | 49.54 | 46.87 | 47.15 | 901,582 | -2.19(-4.44%) |
May 05, 2020 | 47.77 | 49.71 | 47.08 | 49.34 | 2,638,560 | +4.16(+9.22%) |
May 04, 2020 | 44.60 | 46.84 | 43.77 | 45.18 | 794,798 | +0.66(+1.49%) |
May 01, 2020 | 45.97 | 46.37 | 42.43 | 44.51 | 886,200 | -2.34(-4.99%) |
Apr 30, 2020 | 48.56 | 48.57 | 45.41 | 46.85 | 1,047,738 | -1.75(-3.59%) |
Apr 29, 2020 | 47.37 | 49.04 | 45.52 | 48.60 | 1,788,594 | +3.37(+7.46%) |
Apr 28, 2020 | 47.96 | 48.33 | 44.21 | 45.22 | 1,530,688 | -3.52(-7.23%) |
Apr 27, 2020 | 48.24 | 49.59 | 47.52 | 48.75 | 1,195,576 | +1.63(+3.46%) |
Apr 24, 2020 | 50.56 | 50.81 | 46.97 | 47.12 | 1,856,816 | -2.22(-4.50%) |
Apr 23, 2020 | 57.23 | 57.23 | 48.57 | 49.34 | 4,323,373 | -3.45(-6.54%) |
Apr 22, 2020 | 53.72 | 55.11 | 44.60 | 52.79 | 11,003,936 | +11.09(+26.60%) |
Apr 21, 2020 | 44.67 | 45.29 | 39.27 | 41.70 | 1,527,404 | -1.10(-2.56%) |
Apr 20, 2020 | 40.94 | 45.29 | 40.46 | 42.80 | 1,294,728 | +2.53(+6.27%) |
Apr 17, 2020 | 39.77 | 41.16 | 38.36 | 40.27 | 1,021,689 | +1.99(+5.21%) |
Apr 16, 2020 | 38.25 | 38.74 | 36.51 | 38.28 | 858,912 | +0.21(+0.54%) |
Apr 15, 2020 | 40.36 | 40.70 | 37.63 | 38.07 | 993,736 | -3.01(-7.33%) |
Apr 14, 2020 | 43.24 | 43.40 | 40.85 | 41.08 | 875,129 | -0.08(-0.19%) |
Apr 13, 2020 | 45.41 | 45.78 | 40.46 | 41.16 | 890,035 | -3.65(-8.15%) |
Apr 09, 2020 | 51.32 | 52.30 | 44.41 | 44.81 | 1,502,842 | +0.45(+1.02%) |
Apr 08, 2020 | 47.46 | 47.46 | 43.92 | 44.36 | 829,675 | -0.64(-1.43%) |
Apr 07, 2020 | 49.34 | 49.54 | 43.42 | 45.00 | 1,480,661 | -7.04(-13.52%) |
Apr 06, 2020 | 54.77 | 54.87 | 51.71 | 52.03 | 335,574 | -0.02(-0.04%) |
Apr 03, 2020 | 57.21 | 57.21 | 51.32 | 52.05 | 230,341 | -4.11(-7.31%) |
Apr 02, 2020 | 54.77 | 56.18 | 52.30 | 56.16 | 248,971 | +3.94(+7.54%) |