Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.17 | 58.93 | 57.12 | 58.46 | 6,274,411 | +1.34(+2.35%) |
Jun 29, 2020 | 56.51 | 57.12 | 55.66 | 57.11 | 5,207,034 | +0.66(+1.16%) |
Jun 26, 2020 | 57.61 | 58.16 | 56.10 | 56.46 | 13,222,268 | -1.55(-2.67%) |
Jun 25, 2020 | 57.64 | 58.09 | 56.68 | 58.00 | 6,513,550 | +0.01(+0.02%) |
Jun 24, 2020 | 58.34 | 58.88 | 57.20 | 57.99 | 8,207,163 | -0.84(-1.43%) |
Jun 23, 2020 | 59.89 | 59.94 | 58.45 | 58.83 | 7,509,196 | -0.42(-0.70%) |
Jun 22, 2020 | 58.53 | 59.37 | 57.62 | 59.25 | 5,561,969 | +0.31(+0.52%) |
Jun 19, 2020 | 59.38 | 60.28 | 58.42 | 58.94 | 10,430,665 | +0.55(+0.94%) |
Jun 18, 2020 | 57.61 | 58.72 | 57.61 | 58.39 | 5,866,060 | +0.37(+0.63%) |
Jun 17, 2020 | 56.79 | 58.44 | 56.61 | 58.02 | 8,621,931 | +1.41(+2.49%) |
Jun 16, 2020 | 57.02 | 58.15 | 55.99 | 56.61 | 10,050,092 | +1.44(+2.61%) |
Jun 15, 2020 | 53.11 | 55.34 | 52.72 | 55.17 | 7,467,229 | +0.48(+0.88%) |
Jun 12, 2020 | 55.61 | 56.10 | 53.16 | 54.69 | 8,824,945 | +1.10(+2.06%) |
Jun 11, 2020 | 56.38 | 56.66 | 53.53 | 53.58 | 9,704,012 | -4.30(-7.43%) |
Jun 10, 2020 | 58.22 | 58.57 | 57.50 | 57.89 | 5,499,565 | +0.07(+0.12%) |
Jun 09, 2020 | 57.07 | 58.27 | 56.99 | 57.82 | 6,394,277 | -0.11(-0.18%) |
Jun 08, 2020 | 57.95 | 58.48 | 57.14 | 57.93 | 5,716,755 | -0.28(-0.48%) |
Jun 05, 2020 | 57.74 | 59.10 | 57.66 | 58.21 | 8,634,261 | +1.99(+3.54%) |
Jun 04, 2020 | 55.28 | 57.25 | 55.22 | 56.21 | 7,708,938 | +0.31(+0.55%) |
Jun 03, 2020 | 54.82 | 56.33 | 54.55 | 55.90 | 8,297,754 | +1.95(+3.62%) |
Jun 02, 2020 | 54.15 | 54.37 | 52.95 | 53.95 | 7,232,881 | +0.10(+0.18%) |
Jun 01, 2020 | 53.80 | 54.61 | 53.37 | 53.85 | 5,558,673 | -0.47(-0.87%) |
May 29, 2020 | 53.19 | 54.52 | 52.67 | 54.33 | 11,188,956 | +1.46(+2.76%) |
May 28, 2020 | 54.27 | 54.81 | 52.56 | 52.87 | 7,484,845 | -1.67(-3.07%) |
May 27, 2020 | 53.76 | 54.58 | 51.55 | 54.54 | 9,378,126 | +1.22(+2.29%) |
May 26, 2020 | 54.45 | 54.84 | 53.15 | 53.32 | 8,021,638 | +0.73(+1.38%) |
May 22, 2020 | 53.21 | 53.35 | 51.95 | 52.60 | 7,363,686 | -0.61(-1.14%) |
May 21, 2020 | 54.97 | 55.04 | 53.04 | 53.21 | 7,719,397 | -1.80(-3.27%) |
May 20, 2020 | 54.64 | 56.24 | 54.46 | 55.01 | 10,158,827 | +1.58(+2.95%) |
May 19, 2020 | 52.49 | 54.89 | 52.04 | 53.43 | 10,937,647 | +1.07(+2.04%) |
May 18, 2020 | 51.56 | 52.64 | 50.48 | 52.36 | 11,730,097 | +2.23(+4.46%) |
May 15, 2020 | 51.20 | 51.50 | 49.29 | 50.13 | 21,548,732 | -2.30(-4.39%) |
May 14, 2020 | 48.88 | 52.64 | 47.83 | 52.43 | 16,371,893 | +2.33(+4.65%) |
May 13, 2020 | 50.57 | 50.92 | 48.55 | 50.10 | 9,022,625 | -0.31(-0.61%) |
May 12, 2020 | 52.40 | 52.58 | 50.39 | 50.40 | 7,761,332 | -1.62(-3.11%) |
May 11, 2020 | 52.14 | 52.40 | 51.41 | 52.02 | 8,523,577 | +0.19(+0.37%) |
May 08, 2020 | 50.48 | 51.91 | 50.32 | 51.83 | 8,398,502 | +2.47(+5.00%) |
May 07, 2020 | 49.57 | 49.89 | 49.04 | 49.36 | 6,891,754 | +0.72(+1.49%) |
May 06, 2020 | 48.15 | 49.28 | 47.72 | 48.64 | 8,922,489 | +1.59(+3.38%) |
May 05, 2020 | 47.03 | 48.88 | 46.74 | 47.05 | 8,532,977 | +1.22(+2.67%) |
May 04, 2020 | 44.85 | 45.89 | 44.52 | 45.83 | 8,095,898 | +0.66(+1.47%) |
May 01, 2020 | 46.31 | 46.58 | 44.66 | 45.16 | 14,101,946 | -2.69(-5.62%) |
Apr 30, 2020 | 51.48 | 51.90 | 47.81 | 47.85 | 15,001,327 | -4.49(-8.58%) |
Apr 29, 2020 | 49.92 | 52.64 | 49.53 | 52.34 | 9,286,314 | +3.78(+7.77%) |
Apr 28, 2020 | 50.00 | 50.20 | 48.41 | 48.56 | 8,055,908 | -0.59(-1.20%) |
Apr 27, 2020 | 50.57 | 50.78 | 48.79 | 49.15 | 6,838,417 | -0.68(-1.37%) |
Apr 24, 2020 | 49.34 | 49.97 | 48.10 | 49.84 | 7,957,787 | +0.81(+1.65%) |
Apr 23, 2020 | 49.85 | 50.30 | 48.73 | 49.03 | 9,390,389 | -1.17(-2.32%) |
Apr 22, 2020 | 48.26 | 50.50 | 47.98 | 50.19 | 8,086,129 | +3.64(+7.82%) |
Apr 21, 2020 | 48.06 | 48.21 | 46.44 | 46.55 | 9,714,867 | -2.22(-4.54%) |
Apr 20, 2020 | 50.18 | 50.56 | 48.75 | 48.77 | 7,309,542 | -2.48(-4.83%) |
Apr 17, 2020 | 51.66 | 51.92 | 50.35 | 51.24 | 9,725,319 | +0.93(+1.86%) |
Apr 16, 2020 | 49.96 | 50.64 | 48.93 | 50.31 | 9,209,384 | +1.79(+3.69%) |
Apr 15, 2020 | 49.42 | 49.42 | 47.91 | 48.52 | 7,481,302 | -2.02(-4.00%) |
Apr 14, 2020 | 49.52 | 50.90 | 49.20 | 50.54 | 8,331,458 | +2.49(+5.19%) |
Apr 13, 2020 | 47.49 | 48.13 | 46.59 | 48.04 | 5,969,269 | +0.28(+0.58%) |
Apr 09, 2020 | 50.09 | 50.80 | 46.89 | 47.77 | 12,104,453 | -1.80(-3.63%) |
Apr 08, 2020 | 46.84 | 49.72 | 46.73 | 49.57 | 14,975,667 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.17 | 44.60 | 45.81 | 12,418,341 | +1.36(+3.06%) |
Apr 06, 2020 | 43.19 | 44.74 | 43.00 | 44.45 | 12,504,101 | +3.73(+9.15%) |
Apr 03, 2020 | 41.86 | 42.02 | 40.05 | 40.72 | 9,850,941 | -0.92(-2.22%) |
Apr 02, 2020 | 40.94 | 42.82 | 40.58 | 41.65 | 9,098,390 | -0.06(-0.14%) |