Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.54 | 50.57 | 49.47 | 50.37 | 2,582,192 | +0.83(+1.67%) |
Jun 29, 2020 | 49.01 | 49.56 | 48.54 | 49.54 | 1,843,530 | +0.66(+1.36%) |
Jun 26, 2020 | 50.06 | 50.09 | 48.88 | 48.88 | 2,707,682 | -1.29(-2.56%) |
Jun 25, 2020 | 49.65 | 50.21 | 49.17 | 50.17 | 2,485,741 | +0.48(+0.96%) |
Jun 24, 2020 | 50.62 | 50.81 | 49.42 | 49.69 | 4,322,351 | -1.17(-2.29%) |
Jun 23, 2020 | 51.00 | 51.33 | 50.77 | 50.85 | 1,663,838 | +0.29(+0.57%) |
Jun 22, 2020 | 49.93 | 50.58 | 49.82 | 50.57 | 1,505,785 | +0.59(+1.18%) |
Jun 19, 2020 | 50.73 | 50.80 | 49.70 | 49.98 | 2,633,120 | -0.19(-0.38%) |
Jun 18, 2020 | 49.94 | 50.24 | 49.85 | 50.17 | 1,638,330 | +0.08(+0.16%) |
Jun 17, 2020 | 50.31 | 50.52 | 50.00 | 50.09 | 2,376,947 | -0.00(-0.00%) |
Jun 16, 2020 | 50.32 | 50.42 | 49.31 | 50.09 | 3,275,178 | +1.00(+2.03%) |
Jun 15, 2020 | 47.75 | 49.31 | 47.59 | 49.09 | 3,393,022 | +0.38(+0.78%) |
Jun 12, 2020 | 49.50 | 49.56 | 47.86 | 48.71 | 3,078,986 | +0.49(+1.02%) |
Jun 11, 2020 | 49.86 | 50.07 | 48.21 | 48.22 | 5,891,952 | -2.71(-5.32%) |
Jun 10, 2020 | 50.90 | 51.31 | 50.70 | 50.93 | 4,996,577 | +0.27(+0.53%) |
Jun 09, 2020 | 50.31 | 50.91 | 50.31 | 50.66 | 3,374,977 | +0.06(+0.11%) |
Jun 08, 2020 | 50.24 | 50.63 | 50.02 | 50.61 | 3,927,480 | +0.36(+0.72%) |
Jun 05, 2020 | 49.64 | 50.38 | 49.58 | 50.24 | 3,136,279 | +1.13(+2.30%) |
Jun 04, 2020 | 49.33 | 49.61 | 48.84 | 49.11 | 2,229,252 | -0.40(-0.81%) |
Jun 03, 2020 | 49.32 | 49.66 | 49.20 | 49.52 | 2,101,711 | +0.44(+0.90%) |
Jun 02, 2020 | 48.83 | 49.09 | 48.49 | 49.08 | 3,076,760 | +0.34(+0.71%) |
Jun 01, 2020 | 48.43 | 48.83 | 48.34 | 48.73 | 2,057,752 | +0.25(+0.53%) |
May 29, 2020 | 48.18 | 48.62 | 47.80 | 48.48 | 2,845,280 | +0.32(+0.67%) |
May 28, 2020 | 48.17 | 48.86 | 48.03 | 48.15 | 2,263,170 | +0.04(+0.08%) |
May 27, 2020 | 47.91 | 48.15 | 46.97 | 48.12 | 3,285,872 | +0.40(+0.84%) |
May 26, 2020 | 48.57 | 48.57 | 47.67 | 47.71 | 4,637,774 | +0.14(+0.30%) |
May 22, 2020 | 47.36 | 47.59 | 47.17 | 47.57 | 2,648,258 | +0.20(+0.43%) |
May 21, 2020 | 47.81 | 47.96 | 47.25 | 47.37 | 1,492,142 | -0.40(-0.84%) |
May 20, 2020 | 47.55 | 47.88 | 47.52 | 47.77 | 2,212,909 | +0.86(+1.84%) |
May 19, 2020 | 47.15 | 47.57 | 46.91 | 46.91 | 2,547,591 | -0.26(-0.55%) |
May 18, 2020 | 46.95 | 47.43 | 46.87 | 47.17 | 2,366,479 | +1.10(+2.39%) |
May 15, 2020 | 45.27 | 46.09 | 45.17 | 46.07 | 1,820,600 | +0.33(+0.71%) |
May 14, 2020 | 44.85 | 45.77 | 44.52 | 45.74 | 2,671,521 | +0.46(+1.01%) |
May 13, 2020 | 45.89 | 46.24 | 44.80 | 45.29 | 2,835,346 | -0.61(-1.34%) |
May 12, 2020 | 47.05 | 47.12 | 45.90 | 45.90 | 2,592,420 | -0.95(-2.04%) |
May 11, 2020 | 46.29 | 47.13 | 46.27 | 46.85 | 2,386,408 | +0.25(+0.53%) |
May 08, 2020 | 46.47 | 46.70 | 46.29 | 46.61 | 2,721,214 | +0.60(+1.30%) |
May 07, 2020 | 45.98 | 46.25 | 45.85 | 46.01 | 2,202,031 | +0.61(+1.35%) |
May 06, 2020 | 45.68 | 45.88 | 45.37 | 45.40 | 2,319,507 | -0.00(-0.01%) |
May 05, 2020 | 45.34 | 45.93 | 45.30 | 45.40 | 6,433,870 | +0.49(+1.08%) |
May 04, 2020 | 44.32 | 44.95 | 44.14 | 44.92 | 1,736,342 | +0.35(+0.78%) |
May 01, 2020 | 44.88 | 45.22 | 44.42 | 44.57 | 2,171,365 | -1.18(-2.58%) |
Apr 30, 2020 | 45.81 | 45.95 | 45.40 | 45.75 | 5,514,502 | -0.08(-0.17%) |
Apr 29, 2020 | 45.42 | 46.09 | 45.23 | 45.83 | 4,872,502 | +1.41(+3.17%) |
Apr 28, 2020 | 45.49 | 45.50 | 44.39 | 44.42 | 4,744,739 | -0.55(-1.21%) |
Apr 27, 2020 | 44.88 | 45.13 | 44.80 | 44.97 | 2,864,813 | +0.45(+1.00%) |
Apr 24, 2020 | 44.09 | 44.63 | 43.74 | 44.52 | 2,709,673 | +0.62(+1.40%) |
Apr 23, 2020 | 44.13 | 44.64 | 43.85 | 43.90 | 3,284,083 | +0.00(+0.00%) |
Apr 22, 2020 | 43.51 | 44.21 | 43.49 | 43.90 | 5,344,807 | +1.16(+2.71%) |
Apr 21, 2020 | 43.59 | 43.66 | 42.52 | 42.74 | 2,982,713 | -1.43(-3.25%) |
Apr 20, 2020 | 44.36 | 44.89 | 44.17 | 44.18 | 2,253,509 | -0.69(-1.54%) |
Apr 17, 2020 | 44.90 | 44.96 | 44.26 | 44.87 | 3,161,010 | +0.85(+1.92%) |
Apr 16, 2020 | 43.94 | 44.23 | 43.46 | 44.02 | 2,321,044 | +0.45(+1.04%) |
Apr 15, 2020 | 43.43 | 43.91 | 43.20 | 43.57 | 2,860,621 | -0.72(-1.63%) |
Apr 14, 2020 | 43.62 | 44.43 | 43.47 | 44.29 | 3,263,284 | +1.52(+3.55%) |
Apr 13, 2020 | 42.61 | 42.82 | 41.99 | 42.77 | 3,650,993 | -0.10(-0.23%) |
Apr 09, 2020 | 42.97 | 43.22 | 42.51 | 42.87 | 4,369,523 | +0.39(+0.92%) |
Apr 08, 2020 | 41.76 | 42.61 | 41.32 | 42.48 | 5,721,243 | +1.20(+2.90%) |
Apr 07, 2020 | 42.77 | 42.82 | 41.21 | 41.29 | 6,739,654 | -0.11(-0.27%) |
Apr 06, 2020 | 39.99 | 41.62 | 39.90 | 41.40 | 4,861,258 | +2.82(+7.30%) |
Apr 03, 2020 | 38.98 | 39.26 | 38.10 | 38.58 | 3,666,343 | -0.57(-1.45%) |
Apr 02, 2020 | 38.05 | 39.17 | 38.03 | 39.15 | 4,579,920 | +0.82(+2.13%) |