Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.53 | 50.57 | 49.47 | 50.36 | 2,582,465 | +0.83(+1.67%) |
Jun 29, 2020 | 49.01 | 49.55 | 48.54 | 49.54 | 1,843,725 | +0.66(+1.36%) |
Jun 26, 2020 | 50.05 | 50.08 | 48.87 | 48.88 | 2,707,968 | -1.29(-2.56%) |
Jun 25, 2020 | 49.65 | 50.20 | 49.17 | 50.16 | 2,486,003 | +0.48(+0.96%) |
Jun 24, 2020 | 50.61 | 50.80 | 49.41 | 49.68 | 4,322,807 | -1.17(-2.29%) |
Jun 23, 2020 | 50.99 | 51.32 | 50.77 | 50.85 | 1,664,014 | +0.29(+0.57%) |
Jun 22, 2020 | 49.92 | 50.57 | 49.82 | 50.56 | 1,505,944 | +0.59(+1.18%) |
Jun 19, 2020 | 50.73 | 50.80 | 49.69 | 49.97 | 2,633,399 | -0.19(-0.38%) |
Jun 18, 2020 | 49.93 | 50.23 | 49.85 | 50.16 | 1,638,504 | +0.08(+0.16%) |
Jun 17, 2020 | 50.30 | 50.51 | 50.00 | 50.08 | 2,377,198 | -0.00(-0.00%) |
Jun 16, 2020 | 50.31 | 50.42 | 49.31 | 50.08 | 3,275,524 | +1.00(+2.03%) |
Jun 15, 2020 | 47.75 | 49.30 | 47.58 | 49.08 | 3,393,381 | +0.38(+0.78%) |
Jun 12, 2020 | 49.49 | 49.55 | 47.86 | 48.71 | 3,079,312 | +0.49(+1.02%) |
Jun 11, 2020 | 49.85 | 50.06 | 48.20 | 48.21 | 5,892,574 | -2.71(-5.32%) |
Jun 10, 2020 | 50.90 | 51.31 | 50.69 | 50.92 | 4,997,105 | +0.27(+0.53%) |
Jun 09, 2020 | 50.30 | 50.90 | 50.30 | 50.66 | 3,375,334 | +0.06(+0.11%) |
Jun 08, 2020 | 50.23 | 50.63 | 50.01 | 50.60 | 3,927,895 | +0.36(+0.72%) |
Jun 05, 2020 | 49.63 | 50.37 | 49.57 | 50.24 | 3,136,611 | +1.13(+2.30%) |
Jun 04, 2020 | 49.32 | 49.61 | 48.84 | 49.11 | 2,229,487 | -0.40(-0.81%) |
Jun 03, 2020 | 49.31 | 49.65 | 49.19 | 49.51 | 2,101,933 | +0.44(+0.90%) |
Jun 02, 2020 | 48.83 | 49.09 | 48.49 | 49.07 | 3,077,086 | +0.34(+0.71%) |
Jun 01, 2020 | 48.43 | 48.83 | 48.33 | 48.73 | 2,057,969 | +0.25(+0.53%) |
May 29, 2020 | 48.18 | 48.61 | 47.80 | 48.47 | 2,845,581 | +0.32(+0.67%) |
May 28, 2020 | 48.17 | 48.85 | 48.03 | 48.15 | 2,263,409 | +0.04(+0.08%) |
May 27, 2020 | 47.91 | 48.14 | 46.97 | 48.11 | 3,286,219 | +0.40(+0.84%) |
May 26, 2020 | 48.56 | 48.56 | 47.67 | 47.71 | 4,638,264 | +0.14(+0.30%) |
May 22, 2020 | 47.35 | 47.59 | 47.16 | 47.57 | 2,648,538 | +0.20(+0.43%) |
May 21, 2020 | 47.80 | 47.96 | 47.24 | 47.37 | 1,492,299 | -0.40(-0.84%) |
May 20, 2020 | 47.55 | 47.88 | 47.51 | 47.77 | 2,213,143 | +0.86(+1.84%) |
May 19, 2020 | 47.14 | 47.57 | 46.90 | 46.90 | 2,547,860 | -0.26(-0.55%) |
May 18, 2020 | 46.94 | 47.43 | 46.86 | 47.16 | 2,366,729 | +1.10(+2.39%) |
May 15, 2020 | 45.27 | 46.09 | 45.17 | 46.06 | 1,820,792 | +0.33(+0.71%) |
May 14, 2020 | 44.84 | 45.77 | 44.52 | 45.74 | 2,671,804 | +0.46(+1.01%) |
May 13, 2020 | 45.89 | 46.23 | 44.79 | 45.28 | 2,835,646 | -0.61(-1.34%) |
May 12, 2020 | 47.04 | 47.11 | 45.90 | 45.90 | 2,592,694 | -0.95(-2.03%) |
May 11, 2020 | 46.28 | 47.12 | 46.27 | 46.85 | 2,386,660 | +0.25(+0.53%) |
May 08, 2020 | 46.47 | 46.69 | 46.29 | 46.60 | 2,721,501 | +0.60(+1.30%) |
May 07, 2020 | 45.98 | 46.24 | 45.85 | 46.01 | 2,202,264 | +0.61(+1.35%) |
May 06, 2020 | 45.67 | 45.87 | 45.36 | 45.40 | 2,319,752 | -0.00(-0.01%) |
May 05, 2020 | 45.34 | 45.92 | 45.30 | 45.40 | 6,434,550 | +0.49(+1.08%) |
May 04, 2020 | 44.32 | 44.94 | 44.14 | 44.91 | 1,736,525 | +0.35(+0.78%) |
May 01, 2020 | 44.88 | 45.21 | 44.41 | 44.56 | 2,171,595 | -1.18(-2.58%) |
Apr 30, 2020 | 45.80 | 45.95 | 45.40 | 45.74 | 5,515,085 | -0.08(-0.17%) |
Apr 29, 2020 | 45.41 | 46.08 | 45.22 | 45.82 | 4,873,017 | +1.41(+3.17%) |
Apr 28, 2020 | 45.48 | 45.49 | 44.39 | 44.42 | 4,745,240 | -0.55(-1.21%) |
Apr 27, 2020 | 44.87 | 45.12 | 44.80 | 44.96 | 2,865,116 | +0.45(+1.00%) |
Apr 24, 2020 | 44.08 | 44.63 | 43.74 | 44.51 | 2,709,959 | +0.62(+1.40%) |
Apr 23, 2020 | 44.12 | 44.64 | 43.85 | 43.90 | 3,284,430 | +0.00(+0.00%) |
Apr 22, 2020 | 43.50 | 44.20 | 43.48 | 43.90 | 5,345,372 | +1.16(+2.71%) |
Apr 21, 2020 | 43.59 | 43.66 | 42.52 | 42.74 | 2,983,028 | -1.43(-3.25%) |
Apr 20, 2020 | 44.36 | 44.89 | 44.17 | 44.17 | 2,253,747 | -0.69(-1.54%) |
Apr 17, 2020 | 44.89 | 44.95 | 44.25 | 44.86 | 3,161,344 | +0.85(+1.92%) |
Apr 16, 2020 | 43.93 | 44.22 | 43.45 | 44.01 | 2,321,290 | +0.45(+1.04%) |
Apr 15, 2020 | 43.43 | 43.90 | 43.20 | 43.56 | 2,860,924 | -0.72(-1.63%) |
Apr 14, 2020 | 43.62 | 44.43 | 43.47 | 44.28 | 3,263,629 | +1.52(+3.55%) |
Apr 13, 2020 | 42.61 | 42.81 | 41.98 | 42.77 | 3,651,379 | -0.10(-0.23%) |
Apr 09, 2020 | 42.97 | 43.21 | 42.50 | 42.87 | 4,369,985 | +0.39(+0.92%) |
Apr 08, 2020 | 41.75 | 42.60 | 41.31 | 42.48 | 5,721,848 | +1.20(+2.90%) |
Apr 07, 2020 | 42.77 | 42.82 | 41.21 | 41.28 | 6,740,366 | -0.11(-0.27%) |
Apr 06, 2020 | 39.99 | 41.62 | 39.90 | 41.39 | 4,861,772 | +2.82(+7.30%) |
Apr 03, 2020 | 38.98 | 39.26 | 38.10 | 38.58 | 3,666,731 | -0.57(-1.45%) |
Apr 02, 2020 | 38.05 | 39.17 | 38.03 | 39.14 | 4,580,404 | +0.82(+2.13%) |