Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.62 | 52.23 | 51.33 | 52.07 | 20,041,484 | +0.48(+0.93%) |
Jun 29, 2020 | 51.09 | 51.77 | 50.73 | 51.59 | 15,250,478 | +0.55(+1.07%) |
Jun 26, 2020 | 51.20 | 51.42 | 50.52 | 51.04 | 19,074,802 | -0.33(-0.64%) |
Jun 25, 2020 | 51.25 | 51.43 | 50.44 | 51.37 | 16,992,648 | +0.08(+0.17%) |
Jun 24, 2020 | 51.93 | 52.45 | 51.18 | 51.29 | 19,412,364 | -0.71(-1.36%) |
Jun 23, 2020 | 52.10 | 52.73 | 51.94 | 51.99 | 19,843,080 | +0.07(+0.13%) |
Jun 22, 2020 | 50.96 | 52.17 | 50.76 | 51.93 | 17,733,418 | +0.68(+1.32%) |
Jun 19, 2020 | 51.07 | 51.30 | 49.91 | 51.25 | 35,051,676 | +0.67(+1.32%) |
Jun 18, 2020 | 48.61 | 50.86 | 48.35 | 50.58 | 20,439,022 | +2.04(+4.21%) |
Jun 17, 2020 | 49.96 | 50.63 | 48.52 | 48.53 | 30,443,912 | -2.89(-5.62%) |
Jun 16, 2020 | 51.30 | 51.81 | 50.66 | 51.43 | 20,501,862 | +1.26(+2.52%) |
Jun 15, 2020 | 48.01 | 50.33 | 47.96 | 50.16 | 17,008,444 | +1.31(+2.68%) |
Jun 12, 2020 | 49.41 | 49.93 | 48.03 | 48.85 | 12,247,238 | +0.52(+1.07%) |
Jun 11, 2020 | 50.16 | 50.46 | 48.26 | 48.34 | 13,593,500 | -2.64(-5.17%) |
Jun 10, 2020 | 51.34 | 51.49 | 50.78 | 50.97 | 7,893,119 | -0.07(-0.13%) |
Jun 09, 2020 | 51.81 | 51.87 | 50.76 | 51.04 | 9,397,042 | -0.87(-1.67%) |
Jun 08, 2020 | 50.26 | 51.93 | 50.19 | 51.91 | 12,226,904 | +1.06(+2.07%) |
Jun 05, 2020 | 50.01 | 51.12 | 49.68 | 50.85 | 12,961,107 | +1.06(+2.14%) |
Jun 04, 2020 | 50.15 | 50.58 | 49.58 | 49.79 | 10,292,683 | -0.60(-1.20%) |
Jun 03, 2020 | 50.24 | 50.51 | 49.91 | 50.39 | 9,753,971 | +0.20(+0.39%) |
Jun 02, 2020 | 50.15 | 50.20 | 49.59 | 50.19 | 9,294,897 | +0.21(+0.41%) |
Jun 01, 2020 | 50.19 | 50.29 | 49.73 | 49.99 | 7,816,920 | -0.67(-1.32%) |
May 29, 2020 | 50.51 | 50.81 | 49.92 | 50.65 | 15,641,753 | +0.14(+0.28%) |
May 28, 2020 | 50.64 | 51.01 | 50.14 | 50.51 | 10,047,782 | +0.40(+0.79%) |
May 27, 2020 | 49.93 | 50.16 | 49.52 | 50.12 | 9,795,232 | +0.40(+0.80%) |
May 26, 2020 | 50.54 | 50.57 | 49.60 | 49.72 | 11,889,732 | +0.15(+0.30%) |
May 22, 2020 | 49.31 | 49.59 | 49.06 | 49.57 | 7,655,227 | +0.38(+0.77%) |
May 21, 2020 | 49.70 | 49.87 | 49.10 | 49.19 | 7,923,237 | -0.64(-1.29%) |
May 20, 2020 | 50.01 | 50.18 | 49.59 | 49.83 | 9,676,685 | +0.53(+1.07%) |
May 19, 2020 | 50.10 | 50.16 | 49.29 | 49.31 | 10,408,219 | -0.76(-1.52%) |
May 18, 2020 | 50.79 | 50.82 | 49.99 | 50.07 | 10,511,051 | +0.22(+0.43%) |
May 15, 2020 | 49.65 | 50.86 | 49.48 | 49.85 | 41,458,136 | +0.01(+0.02%) |
May 14, 2020 | 48.18 | 49.96 | 47.91 | 49.84 | 14,642,565 | +1.19(+2.44%) |
May 13, 2020 | 49.39 | 49.45 | 48.31 | 48.66 | 10,905,876 | -0.58(-1.19%) |
May 12, 2020 | 50.68 | 50.71 | 49.22 | 49.24 | 9,128,046 | -1.19(-2.35%) |
May 11, 2020 | 50.05 | 50.71 | 49.99 | 50.43 | 8,639,297 | -0.04(-0.07%) |
May 08, 2020 | 50.11 | 50.66 | 49.71 | 50.47 | 8,631,928 | +0.91(+1.84%) |
May 07, 2020 | 49.36 | 49.85 | 49.24 | 49.55 | 7,595,060 | +0.70(+1.43%) |
May 06, 2020 | 49.39 | 49.46 | 48.70 | 48.85 | 7,483,624 | -0.18(-0.37%) |
May 05, 2020 | 49.19 | 49.80 | 48.98 | 49.03 | 7,719,163 | +0.28(+0.58%) |
May 04, 2020 | 48.71 | 48.79 | 48.14 | 48.75 | 8,033,696 | -0.04(-0.08%) |
May 01, 2020 | 49.34 | 49.40 | 48.34 | 48.79 | 9,237,735 | -1.11(-2.23%) |
Apr 30, 2020 | 50.37 | 50.49 | 49.74 | 49.90 | 12,534,914 | -0.86(-1.69%) |
Apr 29, 2020 | 50.82 | 51.13 | 50.58 | 50.76 | 9,621,833 | +0.64(+1.28%) |
Apr 28, 2020 | 50.78 | 51.01 | 50.05 | 50.12 | 8,864,113 | -0.16(-0.32%) |
Apr 27, 2020 | 50.27 | 50.53 | 49.99 | 50.28 | 9,684,450 | +0.34(+0.68%) |
Apr 24, 2020 | 49.37 | 49.98 | 48.94 | 49.94 | 9,982,600 | +0.98(+2.00%) |
Apr 23, 2020 | 49.20 | 49.92 | 48.47 | 48.96 | 10,965,794 | -0.28(-0.57%) |
Apr 22, 2020 | 49.01 | 49.53 | 48.77 | 49.24 | 10,264,036 | +0.90(+1.87%) |
Apr 21, 2020 | 50.15 | 50.25 | 48.16 | 48.34 | 14,979,748 | -2.45(-4.82%) |
Apr 20, 2020 | 50.92 | 51.42 | 50.68 | 50.79 | 10,994,345 | -0.67(-1.30%) |
Apr 17, 2020 | 51.36 | 51.55 | 50.84 | 51.45 | 14,445,955 | +0.87(+1.71%) |
Apr 16, 2020 | 50.07 | 50.75 | 49.99 | 50.59 | 14,965,567 | +0.51(+1.02%) |
Apr 15, 2020 | 50.13 | 50.36 | 49.75 | 50.08 | 11,037,832 | -0.79(-1.56%) |
Apr 14, 2020 | 50.60 | 50.96 | 50.35 | 50.87 | 12,392,823 | +0.97(+1.94%) |
Apr 13, 2020 | 49.65 | 50.06 | 49.36 | 49.90 | 13,475,974 | -0.20(-0.40%) |
Apr 09, 2020 | 49.21 | 50.51 | 49.01 | 50.10 | 16,476,317 | +0.99(+2.01%) |
Apr 08, 2020 | 48.03 | 49.63 | 47.93 | 49.11 | 16,675,817 | +1.52(+3.19%) |
Apr 07, 2020 | 48.90 | 49.06 | 47.55 | 47.59 | 14,999,034 | -0.68(-1.42%) |
Apr 06, 2020 | 47.25 | 48.64 | 47.21 | 48.28 | 14,760,671 | +1.96(+4.23%) |
Apr 03, 2020 | 46.22 | 46.93 | 45.90 | 46.32 | 14,251,783 | -0.38(-0.80%) |
Apr 02, 2020 | 45.17 | 46.78 | 45.10 | 46.69 | 17,527,034 | +1.02(+2.24%) |