Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 45.86 | 46.48 | 45.79 | 46.15 | 4,384,043 | +0.28(+0.61%) |
Jun 29, 2020 | 45.80 | 46.11 | 45.42 | 45.87 | 2,609,337 | +0.61(+1.34%) |
Jun 26, 2020 | 45.76 | 45.84 | 44.80 | 45.26 | 6,366,268 | -0.59(-1.29%) |
Jun 25, 2020 | 45.38 | 45.89 | 44.60 | 45.86 | 1,873,479 | +0.28(+0.62%) |
Jun 24, 2020 | 46.48 | 46.63 | 45.13 | 45.57 | 3,575,756 | -1.22(-2.61%) |
Jun 23, 2020 | 47.67 | 47.98 | 46.80 | 46.80 | 2,237,309 | -0.20(-0.42%) |
Jun 22, 2020 | 46.65 | 47.19 | 46.18 | 46.99 | 1,995,719 | +0.26(+0.55%) |
Jun 19, 2020 | 48.61 | 48.61 | 46.66 | 46.74 | 4,984,273 | -0.45(-0.95%) |
Jun 18, 2020 | 47.08 | 47.62 | 46.87 | 47.19 | 1,691,018 | -0.25(-0.52%) |
Jun 17, 2020 | 47.78 | 48.01 | 47.02 | 47.43 | 2,279,714 | -0.05(-0.10%) |
Jun 16, 2020 | 47.87 | 48.55 | 46.70 | 47.48 | 2,713,995 | +1.01(+2.17%) |
Jun 15, 2020 | 44.89 | 46.50 | 44.22 | 46.47 | 2,636,267 | +0.83(+1.82%) |
Jun 12, 2020 | 46.83 | 46.96 | 44.80 | 45.65 | 3,045,204 | +0.24(+0.53%) |
Jun 11, 2020 | 46.97 | 47.19 | 45.40 | 45.41 | 3,571,322 | -2.80(-5.81%) |
Jun 10, 2020 | 49.24 | 49.24 | 47.88 | 48.21 | 2,305,286 | -0.66(-1.36%) |
Jun 09, 2020 | 49.27 | 49.54 | 48.72 | 48.87 | 3,163,638 | -1.13(-2.27%) |
Jun 08, 2020 | 51.29 | 51.50 | 49.94 | 50.00 | 5,536,620 | -1.40(-2.73%) |
Jun 05, 2020 | 50.04 | 52.06 | 50.04 | 51.41 | 7,487,496 | +2.61(+5.35%) |
Jun 04, 2020 | 49.00 | 49.67 | 48.50 | 48.80 | 4,423,107 | -0.78(-1.57%) |
Jun 03, 2020 | 48.04 | 49.65 | 47.81 | 49.58 | 4,130,281 | +2.04(+4.30%) |
Jun 02, 2020 | 47.17 | 47.67 | 46.63 | 47.53 | 3,963,796 | +0.58(+1.24%) |
Jun 01, 2020 | 46.23 | 47.24 | 46.09 | 46.95 | 2,865,770 | +0.56(+1.21%) |
May 29, 2020 | 45.66 | 46.50 | 45.21 | 46.39 | 4,291,177 | +0.58(+1.27%) |
May 28, 2020 | 46.29 | 46.39 | 45.56 | 45.81 | 2,994,447 | -0.09(-0.19%) |
May 27, 2020 | 45.64 | 46.14 | 45.30 | 45.90 | 3,455,994 | +0.74(+1.64%) |
May 26, 2020 | 44.75 | 45.39 | 44.66 | 45.16 | 4,277,874 | +1.53(+3.51%) |
May 22, 2020 | 43.30 | 43.67 | 42.85 | 43.62 | 3,313,714 | +0.28(+0.65%) |
May 21, 2020 | 43.57 | 43.83 | 43.13 | 43.34 | 3,059,231 | -0.36(-0.82%) |
May 20, 2020 | 43.52 | 44.22 | 43.41 | 43.70 | 2,120,688 | +0.88(+2.06%) |
May 19, 2020 | 42.32 | 43.45 | 42.25 | 42.82 | 2,316,078 | +0.33(+0.77%) |
May 18, 2020 | 40.76 | 42.74 | 40.73 | 42.49 | 3,215,598 | +2.95(+7.45%) |
May 15, 2020 | 39.64 | 40.04 | 39.08 | 39.54 | 3,382,611 | -0.47(-1.16%) |
May 14, 2020 | 38.66 | 40.02 | 38.51 | 40.01 | 3,437,146 | +0.70(+1.78%) |
May 13, 2020 | 40.51 | 40.55 | 38.69 | 39.31 | 3,083,384 | -1.18(-2.91%) |
May 12, 2020 | 42.08 | 42.27 | 40.45 | 40.49 | 2,627,243 | -1.36(-3.25%) |
May 11, 2020 | 42.47 | 42.47 | 41.82 | 41.85 | 2,363,242 | -1.18(-2.75%) |
May 08, 2020 | 42.65 | 43.03 | 42.48 | 43.03 | 2,234,884 | +1.11(+2.66%) |
May 07, 2020 | 41.99 | 42.53 | 41.77 | 41.91 | 2,188,948 | +0.56(+1.35%) |
May 06, 2020 | 41.74 | 42.02 | 41.20 | 41.36 | 2,177,339 | -0.08(-0.20%) |
May 05, 2020 | 40.82 | 41.89 | 40.82 | 41.44 | 2,074,397 | +1.12(+2.78%) |
May 04, 2020 | 40.69 | 40.83 | 39.98 | 40.32 | 3,504,245 | -0.76(-1.85%) |
May 01, 2020 | 41.41 | 41.63 | 40.50 | 41.08 | 3,369,914 | -1.33(-3.13%) |
Apr 30, 2020 | 43.69 | 43.82 | 42.38 | 42.40 | 4,005,710 | -1.87(-4.23%) |
Apr 29, 2020 | 43.24 | 44.55 | 43.12 | 44.28 | 2,931,153 | +1.84(+4.32%) |
Apr 28, 2020 | 43.14 | 43.51 | 42.26 | 42.44 | 3,511,805 | +0.39(+0.93%) |
Apr 27, 2020 | 41.62 | 42.34 | 41.62 | 42.05 | 2,949,483 | +0.65(+1.58%) |
Apr 24, 2020 | 40.56 | 41.57 | 40.48 | 41.40 | 2,950,080 | +1.05(+2.61%) |
Apr 23, 2020 | 40.27 | 41.39 | 39.69 | 40.35 | 6,037,165 | +1.11(+2.83%) |
Apr 22, 2020 | 37.79 | 39.64 | 37.14 | 39.24 | 6,971,061 | +2.28(+6.18%) |
Apr 21, 2020 | 38.44 | 38.80 | 36.64 | 36.95 | 8,543,843 | -2.08(-5.33%) |
Apr 20, 2020 | 39.07 | 39.83 | 38.76 | 39.03 | 3,814,477 | -1.43(-3.53%) |
Apr 17, 2020 | 39.71 | 40.77 | 39.69 | 40.46 | 4,617,761 | +1.61(+4.16%) |
Apr 16, 2020 | 38.62 | 39.00 | 38.24 | 38.85 | 3,218,033 | +0.24(+0.61%) |
Apr 15, 2020 | 38.61 | 39.06 | 38.13 | 38.61 | 4,504,658 | -1.01(-2.55%) |
Apr 14, 2020 | 39.38 | 40.17 | 39.04 | 39.62 | 4,926,099 | +0.87(+2.24%) |
Apr 13, 2020 | 38.61 | 39.19 | 38.39 | 38.75 | 3,353,581 | -0.60(-1.53%) |
Apr 09, 2020 | 38.57 | 39.93 | 38.57 | 39.35 | 3,716,481 | +1.10(+2.88%) |
Apr 08, 2020 | 36.64 | 38.47 | 36.52 | 38.25 | 4,599,540 | +1.88(+5.16%) |
Apr 07, 2020 | 37.99 | 38.30 | 36.29 | 36.37 | 5,177,475 | +0.18(+0.49%) |
Apr 06, 2020 | 34.68 | 36.40 | 34.33 | 36.20 | 7,890,082 | +3.32(+10.11%) |
Apr 03, 2020 | 32.85 | 33.32 | 32.47 | 32.87 | 4,394,418 | -0.16(-0.49%) |
Apr 02, 2020 | 33.47 | 33.88 | 32.41 | 33.03 | 8,960,385 | -0.37(-1.09%) |