Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.81 | 51.15 | 49.52 | 51.02 | 423,551 | +1.21(+2.43%) |
Jun 29, 2020 | 49.91 | 50.16 | 48.29 | 49.81 | 540,524 | +0.15(+0.30%) |
Jun 26, 2020 | 49.28 | 50.04 | 48.82 | 49.66 | 1,035,500 | +0.34(+0.69%) |
Jun 25, 2020 | 47.95 | 49.33 | 47.08 | 49.32 | 626,128 | +1.28(+2.66%) |
Jun 24, 2020 | 49.26 | 49.92 | 47.38 | 48.04 | 505,953 | -1.42(-2.87%) |
Jun 23, 2020 | 50.22 | 50.74 | 49.30 | 49.46 | 463,789 | -0.53(-1.06%) |
Jun 22, 2020 | 49.06 | 50.11 | 48.77 | 49.99 | 349,258 | +0.91(+1.84%) |
Jun 19, 2020 | 49.44 | 50.17 | 48.09 | 49.09 | 789,300 | +0.26(+0.52%) |
Jun 18, 2020 | 48.59 | 49.39 | 48.45 | 48.83 | 531,371 | +0.26(+0.54%) |
Jun 17, 2020 | 49.15 | 49.66 | 48.08 | 48.57 | 405,128 | -0.37(-0.76%) |
Jun 16, 2020 | 49.50 | 49.90 | 48.12 | 48.94 | 781,651 | +0.54(+1.12%) |
Jun 15, 2020 | 46.07 | 48.81 | 45.33 | 48.40 | 676,120 | +1.12(+2.37%) |
Jun 12, 2020 | 48.73 | 49.08 | 45.85 | 47.28 | 712,100 | +0.24(+0.51%) |
Jun 11, 2020 | 49.27 | 49.88 | 46.67 | 47.04 | 673,091 | -3.89(-7.64%) |
Jun 10, 2020 | 51.59 | 51.92 | 50.43 | 50.93 | 811,929 | -0.49(-0.95%) |
Jun 09, 2020 | 51.44 | 52.13 | 50.67 | 51.42 | 771,218 | -0.13(-0.25%) |
Jun 08, 2020 | 50.08 | 51.59 | 49.63 | 51.55 | 928,904 | +1.63(+3.27%) |
Jun 05, 2020 | 49.59 | 50.80 | 48.68 | 49.92 | 745,600 | +1.16(+2.37%) |
Jun 04, 2020 | 50.63 | 51.00 | 48.50 | 48.77 | 966,751 | -2.44(-4.76%) |
Jun 03, 2020 | 50.90 | 51.40 | 49.68 | 51.20 | 1,184,194 | +0.98(+1.95%) |
Jun 02, 2020 | 49.59 | 50.29 | 48.75 | 50.22 | 996,869 | +0.79(+1.60%) |
Jun 01, 2020 | 48.30 | 50.00 | 48.26 | 49.43 | 1,215,728 | +0.54(+1.10%) |
May 29, 2020 | 47.62 | 48.99 | 47.08 | 48.89 | 990,100 | +1.42(+2.99%) |
May 28, 2020 | 46.40 | 48.48 | 45.91 | 47.47 | 950,357 | +0.96(+2.06%) |
May 27, 2020 | 46.25 | 46.84 | 44.61 | 46.51 | 710,714 | +0.55(+1.20%) |
May 26, 2020 | 47.00 | 47.66 | 45.70 | 45.96 | 526,879 | +0.25(+0.55%) |
May 22, 2020 | 45.87 | 46.55 | 44.93 | 45.71 | 383,000 | +0.06(+0.13%) |
May 21, 2020 | 46.32 | 46.99 | 44.84 | 45.65 | 312,345 | -0.79(-1.70%) |
May 20, 2020 | 46.40 | 46.91 | 45.86 | 46.44 | 528,129 | +0.70(+1.53%) |
May 19, 2020 | 46.26 | 47.23 | 45.74 | 45.74 | 782,734 | -0.59(-1.27%) |
May 18, 2020 | 47.42 | 48.24 | 45.89 | 46.33 | 594,528 | -0.39(-0.83%) |
May 15, 2020 | 45.60 | 47.14 | 45.02 | 46.72 | 509,700 | +1.10(+2.41%) |
May 14, 2020 | 44.23 | 47.02 | 44.23 | 45.62 | 784,591 | -0.22(-0.48%) |
May 13, 2020 | 46.95 | 48.06 | 44.60 | 45.84 | 743,427 | -1.47(-3.11%) |
May 12, 2020 | 50.00 | 50.30 | 47.29 | 47.31 | 655,418 | -2.70(-5.40%) |
May 11, 2020 | 48.12 | 50.87 | 47.92 | 50.01 | 898,932 | +1.23(+2.52%) |
May 08, 2020 | 51.70 | 51.77 | 47.45 | 48.78 | 1,037,300 | -2.02(-3.98%) |
May 07, 2020 | 49.27 | 50.93 | 47.90 | 50.80 | 982,146 | +3.05(+6.39%) |
May 06, 2020 | 47.19 | 48.40 | 46.95 | 47.75 | 926,435 | +1.09(+2.34%) |
May 05, 2020 | 46.29 | 47.38 | 45.48 | 46.66 | 620,009 | +1.00(+2.19%) |
May 04, 2020 | 43.83 | 45.68 | 43.83 | 45.66 | 784,978 | +1.32(+2.98%) |
May 01, 2020 | 43.95 | 45.05 | 43.39 | 44.34 | 1,188,800 | -1.21(-2.66%) |
Apr 30, 2020 | 45.64 | 47.10 | 45.13 | 45.55 | 1,000,933 | -0.26(-0.57%) |
Apr 29, 2020 | 44.67 | 46.06 | 43.44 | 45.81 | 4,941,496 | -1.13(-2.41%) |
Apr 28, 2020 | 48.96 | 49.55 | 46.56 | 46.94 | 384,306 | -1.02(-2.13%) |
Apr 27, 2020 | 46.97 | 48.45 | 46.97 | 47.96 | 671,765 | +1.52(+3.27%) |
Apr 24, 2020 | 46.33 | 46.95 | 45.90 | 46.44 | 364,100 | +0.34(+0.74%) |
Apr 23, 2020 | 45.78 | 47.79 | 45.46 | 46.10 | 571,430 | +0.15(+0.33%) |
Apr 22, 2020 | 44.72 | 46.22 | 44.30 | 45.95 | 581,797 | +1.93(+4.38%) |
Apr 21, 2020 | 45.45 | 46.01 | 42.72 | 44.02 | 618,748 | -2.59(-5.56%) |
Apr 20, 2020 | 44.50 | 47.33 | 44.38 | 46.61 | 682,215 | +1.69(+3.76%) |
Apr 17, 2020 | 44.27 | 45.15 | 43.38 | 44.92 | 1,517,600 | +1.60(+3.69%) |
Apr 16, 2020 | 44.31 | 44.31 | 42.57 | 43.32 | 618,243 | -0.59(-1.34%) |
Apr 15, 2020 | 43.10 | 44.62 | 42.22 | 43.91 | 543,392 | -0.46(-1.04%) |
Apr 14, 2020 | 43.24 | 44.78 | 40.61 | 44.37 | 687,660 | +2.68(+6.43%) |
Apr 13, 2020 | 41.24 | 42.47 | 40.12 | 41.69 | 490,127 | +0.45(+1.09%) |
Apr 09, 2020 | 40.87 | 41.96 | 39.23 | 41.24 | 838,000 | +1.46(+3.67%) |
Apr 08, 2020 | 39.54 | 40.01 | 38.19 | 39.78 | 981,057 | +1.26(+3.27%) |
Apr 07, 2020 | 40.74 | 41.31 | 37.66 | 38.52 | 928,687 | -0.87(-2.21%) |
Apr 06, 2020 | 37.39 | 39.39 | 36.22 | 39.39 | 1,137,449 | +3.64(+10.18%) |
Apr 03, 2020 | 37.44 | 38.33 | 35.36 | 35.75 | 881,400 | -1.96(-5.20%) |
Apr 02, 2020 | 39.54 | 40.55 | 36.40 | 37.71 | 1,586,944 | -2.23(-5.58%) |