Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.62 | 48.08 | 47.10 | 47.84 | 7,300,886 | -0.20(-0.41%) |
Jun 29, 2020 | 47.02 | 48.04 | 46.11 | 48.04 | 6,927,263 | +1.16(+2.48%) |
Jun 26, 2020 | 48.00 | 48.71 | 46.74 | 46.88 | 8,769,190 | -1.26(-2.61%) |
Jun 25, 2020 | 48.29 | 48.44 | 46.99 | 48.14 | 7,581,434 | -0.62(-1.28%) |
Jun 24, 2020 | 49.68 | 50.04 | 47.93 | 48.76 | 7,640,421 | -1.63(-3.23%) |
Jun 23, 2020 | 50.48 | 50.85 | 50.11 | 50.39 | 5,433,527 | +0.41(+0.81%) |
Jun 22, 2020 | 49.50 | 50.40 | 49.03 | 49.98 | 8,508,103 | +0.17(+0.34%) |
Jun 19, 2020 | 52.04 | 52.24 | 49.80 | 49.81 | 14,306,275 | -0.77(-1.52%) |
Jun 18, 2020 | 50.80 | 51.69 | 50.35 | 50.58 | 10,165,358 | -1.03(-2.00%) |
Jun 17, 2020 | 52.66 | 52.98 | 51.30 | 51.61 | 6,465,650 | -0.96(-1.82%) |
Jun 16, 2020 | 53.46 | 53.80 | 51.43 | 52.56 | 13,178,654 | +2.79(+5.61%) |
Jun 15, 2020 | 47.63 | 49.84 | 47.42 | 49.77 | 8,772,086 | +0.13(+0.27%) |
Jun 12, 2020 | 51.30 | 51.31 | 48.51 | 49.64 | 7,786,792 | -0.19(-0.38%) |
Jun 11, 2020 | 49.92 | 50.66 | 49.57 | 49.83 | 11,312,350 | -2.03(-3.92%) |
Jun 10, 2020 | 53.26 | 53.32 | 51.60 | 51.86 | 11,526,479 | -1.35(-2.54%) |
Jun 09, 2020 | 53.46 | 53.96 | 52.89 | 53.22 | 8,335,685 | -1.12(-2.06%) |
Jun 08, 2020 | 54.77 | 55.39 | 53.23 | 54.33 | 9,193,467 | +0.15(+0.28%) |
Jun 05, 2020 | 53.44 | 55.22 | 53.22 | 54.18 | 12,406,789 | +2.30(+4.43%) |
Jun 04, 2020 | 51.50 | 52.87 | 51.50 | 51.88 | 15,747,385 | -0.39(-0.74%) |
Jun 03, 2020 | 51.72 | 52.82 | 51.57 | 52.27 | 7,433,364 | +0.85(+1.66%) |
Jun 02, 2020 | 50.81 | 51.49 | 50.25 | 51.42 | 10,340,657 | +0.96(+1.89%) |
Jun 01, 2020 | 50.14 | 50.71 | 49.55 | 50.46 | 7,299,216 | +0.54(+1.08%) |
May 29, 2020 | 50.48 | 51.19 | 49.64 | 49.92 | 13,827,651 | -1.25(-2.44%) |
May 28, 2020 | 52.54 | 52.85 | 51.03 | 51.17 | 11,041,177 | -1.15(-2.19%) |
May 27, 2020 | 53.30 | 53.63 | 51.82 | 52.32 | 11,405,239 | -0.01(-0.02%) |
May 26, 2020 | 52.04 | 52.69 | 51.58 | 52.33 | 12,935,042 | +1.79(+3.54%) |
May 22, 2020 | 50.95 | 51.89 | 50.20 | 50.54 | 14,210,529 | -0.84(-1.64%) |
May 21, 2020 | 50.72 | 52.32 | 49.91 | 51.38 | 24,410,968 | +3.26(+6.78%) |
May 20, 2020 | 48.01 | 48.86 | 47.69 | 48.12 | 10,319,853 | +0.56(+1.17%) |
May 19, 2020 | 47.20 | 48.56 | 45.87 | 47.56 | 11,856,878 | +0.47(+1.00%) |
May 18, 2020 | 47.11 | 48.33 | 46.61 | 47.09 | 14,147,651 | +2.45(+5.49%) |
May 15, 2020 | 41.38 | 44.63 | 41.19 | 44.63 | 21,763,136 | +2.30(+5.43%) |
May 14, 2020 | 41.00 | 42.35 | 40.23 | 42.34 | 12,070,913 | +0.67(+1.61%) |
May 13, 2020 | 43.31 | 43.50 | 41.36 | 41.66 | 15,120,247 | -1.83(-4.20%) |
May 12, 2020 | 46.07 | 46.20 | 43.45 | 43.49 | 7,092,916 | -2.26(-4.94%) |
May 11, 2020 | 45.29 | 46.35 | 44.81 | 45.75 | 7,106,474 | -0.15(-0.33%) |
May 08, 2020 | 46.55 | 46.76 | 45.66 | 45.90 | 5,904,321 | +0.01(+0.02%) |
May 07, 2020 | 46.03 | 46.80 | 45.87 | 45.89 | 9,907,429 | +0.78(+1.72%) |
May 06, 2020 | 45.91 | 46.31 | 44.93 | 45.12 | 6,133,279 | -0.46(-1.02%) |
May 05, 2020 | 45.68 | 46.31 | 45.38 | 45.58 | 8,401,646 | +0.44(+0.99%) |
May 04, 2020 | 44.88 | 45.63 | 44.21 | 45.14 | 10,654,803 | -0.52(-1.14%) |
May 01, 2020 | 45.42 | 45.84 | 44.92 | 45.66 | 6,245,878 | -0.76(-1.63%) |
Apr 30, 2020 | 47.80 | 48.09 | 46.24 | 46.41 | 15,603,233 | -2.36(-4.83%) |
Apr 29, 2020 | 49.43 | 49.97 | 47.80 | 48.77 | 11,557,942 | +2.32(+4.99%) |
Apr 28, 2020 | 46.91 | 48.08 | 46.25 | 46.45 | 14,877,502 | +1.18(+2.61%) |
Apr 27, 2020 | 44.02 | 45.64 | 43.49 | 45.27 | 10,596,670 | +1.69(+3.89%) |
Apr 24, 2020 | 43.70 | 44.05 | 42.46 | 43.58 | 10,032,591 | +0.29(+0.68%) |
Apr 23, 2020 | 44.35 | 44.45 | 43.25 | 43.28 | 8,552,163 | -0.61(-1.38%) |
Apr 22, 2020 | 44.46 | 44.63 | 43.54 | 43.89 | 8,153,991 | +0.31(+0.72%) |
Apr 21, 2020 | 43.68 | 44.44 | 43.19 | 43.58 | 10,048,660 | -1.65(-3.64%) |
Apr 20, 2020 | 46.35 | 46.36 | 45.15 | 45.22 | 8,798,420 | -1.84(-3.90%) |
Apr 17, 2020 | 45.08 | 47.29 | 45.04 | 47.06 | 16,430,224 | +3.10(+7.06%) |
Apr 16, 2020 | 45.67 | 45.67 | 43.80 | 43.95 | 13,954,197 | -1.74(-3.81%) |
Apr 15, 2020 | 45.23 | 46.33 | 44.75 | 45.69 | 10,821,998 | -1.83(-3.84%) |
Apr 14, 2020 | 45.97 | 47.67 | 45.83 | 47.52 | 9,375,094 | +2.24(+4.95%) |
Apr 13, 2020 | 46.00 | 46.15 | 44.72 | 45.28 | 10,971,023 | -0.91(-1.97%) |
Apr 09, 2020 | 47.39 | 48.49 | 45.77 | 46.19 | 11,740,796 | -0.28(-0.61%) |
Apr 08, 2020 | 44.80 | 47.36 | 44.51 | 46.47 | 9,665,339 | +2.30(+5.21%) |
Apr 07, 2020 | 46.98 | 47.72 | 43.73 | 44.17 | 14,915,487 | +0.54(+1.24%) |
Apr 06, 2020 | 40.71 | 44.33 | 40.24 | 43.63 | 13,443,662 | +4.87(+12.57%) |
Apr 03, 2020 | 40.93 | 41.01 | 38.53 | 38.76 | 12,830,776 | -2.68(-6.46%) |
Apr 02, 2020 | 42.10 | 43.09 | 39.67 | 41.44 | 10,214,199 | -0.79(-1.86%) |