Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.96 | 46.96 | 45.55 | 46.06 | 2,820,265 | -0.86(-1.84%) |
Jun 29, 2020 | 47.36 | 47.46 | 46.34 | 46.93 | 1,508,256 | -0.66(-1.39%) |
Jun 26, 2020 | 47.70 | 48.51 | 46.93 | 47.59 | 6,907,340 | -0.15(-0.32%) |
Jun 25, 2020 | 47.52 | 47.95 | 46.91 | 47.74 | 1,946,064 | +0.11(+0.24%) |
Jun 24, 2020 | 48.20 | 48.52 | 46.63 | 47.63 | 1,831,917 | -1.06(-2.18%) |
Jun 23, 2020 | 49.10 | 49.22 | 48.33 | 48.69 | 1,654,524 | -0.14(-0.29%) |
Jun 22, 2020 | 48.93 | 49.50 | 48.49 | 48.83 | 1,730,591 | -0.34(-0.68%) |
Jun 19, 2020 | 49.85 | 50.42 | 49.07 | 49.17 | 2,871,588 | +0.88(+1.83%) |
Jun 18, 2020 | 47.73 | 48.60 | 47.64 | 48.29 | 2,225,525 | -0.28(-0.57%) |
Jun 17, 2020 | 47.09 | 49.38 | 46.02 | 48.57 | 5,516,188 | +3.27(+7.21%) |
Jun 16, 2020 | 46.58 | 46.58 | 44.68 | 45.30 | 3,446,115 | -0.25(-0.55%) |
Jun 15, 2020 | 45.88 | 45.90 | 44.72 | 45.55 | 3,717,288 | -1.65(-3.49%) |
Jun 12, 2020 | 47.93 | 48.53 | 46.79 | 47.20 | 2,453,759 | +0.50(+1.07%) |
Jun 11, 2020 | 47.11 | 47.81 | 46.42 | 46.70 | 2,008,366 | -1.42(-2.95%) |
Jun 10, 2020 | 48.62 | 48.86 | 47.59 | 48.12 | 1,523,685 | -0.70(-1.43%) |
Jun 09, 2020 | 48.97 | 49.22 | 48.20 | 48.81 | 2,013,228 | -0.53(-1.07%) |
Jun 08, 2020 | 47.91 | 49.37 | 47.80 | 49.34 | 2,169,184 | +1.70(+3.56%) |
Jun 05, 2020 | 47.91 | 48.39 | 47.35 | 47.65 | 1,929,488 | +0.11(+0.22%) |
Jun 04, 2020 | 46.58 | 47.71 | 46.29 | 47.54 | 2,691,515 | +0.58(+1.24%) |
Jun 03, 2020 | 46.40 | 47.35 | 46.15 | 46.96 | 2,603,444 | +1.41(+3.09%) |
Jun 02, 2020 | 45.23 | 45.56 | 44.72 | 45.55 | 2,956,679 | +0.54(+1.19%) |
Jun 01, 2020 | 44.70 | 45.28 | 44.27 | 45.01 | 1,879,946 | +0.60(+1.36%) |
May 29, 2020 | 42.50 | 44.42 | 42.27 | 44.41 | 4,551,673 | +1.88(+4.42%) |
May 28, 2020 | 43.69 | 44.17 | 42.53 | 42.53 | 2,463,951 | -0.68(-1.57%) |
May 27, 2020 | 43.92 | 44.26 | 42.73 | 43.21 | 3,206,196 | +0.00(+0.00%) |
May 26, 2020 | 43.51 | 44.17 | 43.12 | 43.21 | 5,241,498 | +1.40(+3.35%) |
May 22, 2020 | 44.67 | 44.67 | 41.69 | 41.81 | 4,867,655 | -3.73(-8.19%) |
May 21, 2020 | 47.23 | 47.23 | 45.04 | 45.54 | 3,106,355 | -1.88(-3.96%) |
May 20, 2020 | 47.32 | 47.81 | 47.13 | 47.42 | 2,452,504 | +0.70(+1.50%) |
May 19, 2020 | 44.93 | 46.92 | 44.86 | 46.72 | 2,664,093 | +2.10(+4.70%) |
May 18, 2020 | 46.21 | 46.34 | 44.37 | 44.62 | 3,106,530 | -0.57(-1.25%) |
May 15, 2020 | 46.59 | 47.16 | 44.77 | 45.18 | 3,331,368 | -1.59(-3.40%) |
May 14, 2020 | 46.02 | 47.11 | 45.60 | 46.77 | 3,030,613 | +0.04(+0.08%) |
May 13, 2020 | 46.93 | 47.43 | 46.12 | 46.74 | 2,303,703 | -0.19(-0.41%) |
May 12, 2020 | 47.19 | 47.70 | 46.93 | 46.93 | 2,530,531 | +0.05(+0.10%) |
May 11, 2020 | 46.51 | 47.56 | 46.01 | 46.88 | 2,025,471 | +0.35(+0.76%) |
May 08, 2020 | 45.58 | 46.57 | 45.49 | 46.52 | 2,048,868 | +1.37(+3.03%) |
May 07, 2020 | 45.51 | 45.95 | 44.92 | 45.15 | 2,190,285 | -0.10(-0.21%) |
May 06, 2020 | 44.56 | 45.45 | 44.56 | 45.25 | 2,262,968 | +1.17(+2.65%) |
May 05, 2020 | 44.37 | 45.01 | 43.97 | 44.08 | 1,173,094 | +0.35(+0.81%) |
May 04, 2020 | 44.15 | 44.27 | 43.26 | 43.73 | 2,958,085 | -0.75(-1.68%) |
May 01, 2020 | 45.17 | 45.17 | 44.16 | 44.47 | 2,800,733 | -1.96(-4.23%) |
Apr 30, 2020 | 47.18 | 47.95 | 46.29 | 46.44 | 3,565,305 | -1.39(-2.91%) |
Apr 29, 2020 | 45.48 | 47.88 | 44.75 | 47.83 | 5,262,157 | +3.84(+8.74%) |
Apr 28, 2020 | 44.76 | 45.40 | 43.63 | 43.99 | 2,251,013 | -0.03(-0.07%) |
Apr 27, 2020 | 43.40 | 44.80 | 43.06 | 44.01 | 3,335,517 | +1.90(+4.51%) |
Apr 24, 2020 | 43.60 | 44.09 | 41.93 | 42.12 | 3,035,840 | -1.66(-3.79%) |
Apr 23, 2020 | 43.69 | 44.14 | 43.17 | 43.77 | 2,718,398 | +0.02(+0.04%) |
Apr 22, 2020 | 43.11 | 44.05 | 43.00 | 43.76 | 2,850,457 | +1.17(+2.75%) |
Apr 21, 2020 | 42.89 | 43.27 | 42.16 | 42.59 | 3,233,609 | -0.74(-1.70%) |
Apr 20, 2020 | 43.33 | 43.76 | 42.94 | 43.32 | 5,095,240 | -0.15(-0.35%) |
Apr 17, 2020 | 42.40 | 43.67 | 42.17 | 43.48 | 2,885,885 | +1.72(+4.13%) |
Apr 16, 2020 | 42.98 | 43.12 | 41.70 | 41.75 | 3,195,329 | -1.05(-2.46%) |
Apr 15, 2020 | 43.81 | 43.81 | 42.70 | 42.81 | 1,635,678 | -1.26(-2.87%) |
Apr 14, 2020 | 44.40 | 45.04 | 43.87 | 44.07 | 1,750,530 | +0.23(+0.52%) |
Apr 13, 2020 | 43.41 | 43.91 | 42.61 | 43.84 | 1,000,565 | +0.26(+0.59%) |
Apr 09, 2020 | 42.90 | 44.36 | 42.44 | 43.58 | 2,000,240 | +0.60(+1.40%) |
Apr 08, 2020 | 41.35 | 43.09 | 41.35 | 42.98 | 2,335,357 | +1.44(+3.46%) |
Apr 07, 2020 | 42.52 | 43.33 | 41.50 | 41.54 | 3,440,366 | -0.31(-0.73%) |
Apr 06, 2020 | 40.25 | 42.01 | 40.08 | 41.85 | 2,364,855 | +2.28(+5.76%) |
Apr 03, 2020 | 40.25 | 40.42 | 38.81 | 39.57 | 2,953,610 | -0.68(-1.69%) |
Apr 02, 2020 | 39.23 | 40.65 | 38.38 | 40.25 | 3,501,225 | +0.97(+2.46%) |