Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.09 | 45.00 | 42.96 | 44.83 | 5,659,944 | +0.88(+1.99%) |
Jun 29, 2020 | 42.84 | 44.24 | 42.21 | 43.95 | 7,638,938 | +1.30(+3.05%) |
Jun 26, 2020 | 44.02 | 44.14 | 42.34 | 42.65 | 8,183,238 | -1.63(-3.69%) |
Jun 25, 2020 | 43.31 | 44.44 | 42.36 | 44.28 | 10,715,297 | +0.05(+0.11%) |
Jun 24, 2020 | 45.66 | 45.94 | 43.56 | 44.24 | 7,776,213 | -1.91(-4.14%) |
Jun 23, 2020 | 46.26 | 46.27 | 45.62 | 46.14 | 6,033,408 | +0.58(+1.27%) |
Jun 22, 2020 | 46.05 | 46.15 | 44.40 | 45.56 | 9,213,632 | -0.89(-1.91%) |
Jun 19, 2020 | 48.32 | 48.38 | 46.31 | 46.45 | 8,999,236 | -0.99(-2.10%) |
Jun 18, 2020 | 47.63 | 48.43 | 47.21 | 47.44 | 5,657,132 | -0.69(-1.43%) |
Jun 17, 2020 | 48.42 | 48.78 | 47.50 | 48.13 | 4,193,062 | -0.49(-1.01%) |
Jun 16, 2020 | 50.48 | 50.57 | 47.00 | 48.63 | 8,153,217 | +0.33(+0.69%) |
Jun 15, 2020 | 47.15 | 48.89 | 47.00 | 48.29 | 5,240,828 | -0.80(-1.62%) |
Jun 12, 2020 | 50.54 | 50.55 | 47.84 | 49.09 | 5,923,600 | +0.77(+1.59%) |
Jun 11, 2020 | 47.72 | 49.57 | 47.41 | 48.32 | 9,073,109 | -2.64(-5.18%) |
Jun 10, 2020 | 52.18 | 52.79 | 50.87 | 50.96 | 5,581,873 | -1.86(-3.52%) |
Jun 09, 2020 | 53.92 | 53.93 | 52.21 | 52.82 | 4,881,415 | -1.95(-3.56%) |
Jun 08, 2020 | 53.89 | 54.86 | 52.79 | 54.77 | 7,613,076 | +2.63(+5.04%) |
Jun 05, 2020 | 55.12 | 55.14 | 51.62 | 52.14 | 11,753,634 | +0.61(+1.18%) |
Jun 04, 2020 | 53.02 | 53.07 | 48.29 | 51.53 | 19,206,460 | +0.55(+1.08%) |
Jun 03, 2020 | 48.01 | 51.35 | 47.93 | 50.98 | 11,980,153 | +3.94(+8.37%) |
Jun 02, 2020 | 48.34 | 48.49 | 46.56 | 47.04 | 9,254,072 | -1.22(-2.53%) |
Jun 01, 2020 | 47.76 | 48.98 | 46.87 | 48.26 | 6,908,183 | +1.07(+2.27%) |
May 29, 2020 | 46.93 | 47.92 | 46.05 | 47.19 | 8,090,686 | -0.60(-1.26%) |
May 28, 2020 | 50.20 | 50.28 | 47.57 | 47.79 | 5,467,687 | -2.34(-4.67%) |
May 27, 2020 | 51.10 | 51.38 | 48.48 | 50.13 | 6,841,484 | +0.98(+2.00%) |
May 26, 2020 | 49.19 | 49.54 | 48.08 | 49.15 | 6,908,896 | +2.98(+6.46%) |
May 22, 2020 | 46.91 | 47.25 | 45.77 | 46.16 | 6,558,456 | -1.64(-3.44%) |
May 21, 2020 | 49.59 | 49.69 | 47.56 | 47.81 | 6,477,990 | -1.57(-3.19%) |
May 20, 2020 | 48.92 | 49.57 | 48.02 | 49.38 | 7,044,273 | +1.89(+3.98%) |
May 19, 2020 | 47.74 | 48.92 | 46.58 | 47.49 | 6,029,967 | -0.14(-0.29%) |
May 18, 2020 | 47.36 | 47.90 | 46.55 | 47.63 | 7,931,372 | +3.57(+8.11%) |
May 15, 2020 | 44.36 | 45.14 | 44.03 | 44.06 | 5,087,589 | -0.91(-2.01%) |
May 14, 2020 | 42.40 | 45.33 | 41.76 | 44.96 | 8,250,908 | +1.24(+2.84%) |
May 13, 2020 | 45.28 | 45.47 | 43.29 | 43.72 | 6,799,292 | -1.52(-3.35%) |
May 12, 2020 | 47.95 | 48.02 | 45.20 | 45.24 | 7,026,645 | -2.50(-5.24%) |
May 11, 2020 | 49.57 | 49.70 | 47.64 | 47.74 | 5,494,473 | -2.40(-4.79%) |
May 08, 2020 | 47.93 | 50.26 | 47.30 | 50.14 | 7,427,689 | +3.51(+7.54%) |
May 07, 2020 | 46.39 | 47.59 | 45.93 | 46.63 | 5,757,720 | +0.92(+2.00%) |
May 06, 2020 | 46.23 | 46.70 | 45.51 | 45.71 | 5,312,468 | +0.05(+0.11%) |
May 05, 2020 | 45.90 | 46.02 | 44.52 | 45.66 | 5,177,113 | +0.93(+2.07%) |
May 04, 2020 | 43.31 | 45.01 | 42.82 | 44.74 | 4,938,248 | -0.16(-0.35%) |
May 01, 2020 | 45.37 | 45.81 | 44.29 | 44.89 | 5,563,553 | -2.37(-5.02%) |
Apr 30, 2020 | 46.71 | 48.57 | 46.13 | 47.27 | 8,191,362 | -0.86(-1.78%) |
Apr 29, 2020 | 47.87 | 49.04 | 46.91 | 48.12 | 13,287,584 | +2.27(+4.96%) |
Apr 28, 2020 | 47.79 | 49.21 | 43.88 | 45.85 | 17,871,764 | +0.20(+0.43%) |
Apr 27, 2020 | 43.98 | 47.71 | 43.37 | 45.65 | 16,278,759 | +2.56(+5.94%) |
Apr 24, 2020 | 45.33 | 45.64 | 42.61 | 43.09 | 15,926,273 | -2.15(-4.74%) |
Apr 23, 2020 | 44.46 | 45.76 | 43.17 | 45.24 | 19,832,718 | +4.85(+12.02%) |
Apr 22, 2020 | 40.99 | 41.21 | 39.68 | 40.39 | 20,183,434 | +0.33(+0.84%) |
Apr 21, 2020 | 42.44 | 42.44 | 39.79 | 40.05 | 15,339,170 | -2.40(-5.66%) |
Apr 20, 2020 | 45.23 | 45.38 | 42.39 | 42.45 | 11,587,720 | -3.82(-8.25%) |
Apr 17, 2020 | 46.76 | 47.43 | 45.49 | 46.27 | 10,159,329 | +1.09(+2.42%) |
Apr 16, 2020 | 46.43 | 46.83 | 43.85 | 45.18 | 7,647,361 | -1.18(-2.55%) |
Apr 15, 2020 | 45.29 | 47.25 | 44.93 | 46.36 | 6,191,642 | -1.01(-2.14%) |
Apr 14, 2020 | 46.84 | 47.49 | 45.37 | 47.38 | 5,283,911 | +1.61(+3.53%) |
Apr 13, 2020 | 46.84 | 46.88 | 44.80 | 45.76 | 4,866,971 | -1.35(-2.86%) |
Apr 09, 2020 | 47.65 | 49.11 | 45.43 | 47.11 | 7,381,768 | +1.29(+2.81%) |
Apr 08, 2020 | 43.05 | 46.77 | 42.50 | 45.82 | 7,754,722 | +3.79(+9.02%) |
Apr 07, 2020 | 42.96 | 44.05 | 41.52 | 42.03 | 8,930,058 | +1.97(+4.91%) |
Apr 06, 2020 | 39.92 | 40.77 | 39.11 | 40.06 | 7,835,093 | +2.74(+7.33%) |
Apr 03, 2020 | 39.62 | 39.85 | 36.22 | 37.33 | 8,945,696 | -2.31(-5.84%) |
Apr 02, 2020 | 39.27 | 40.66 | 39.01 | 39.64 | 6,502,456 | -0.03(-0.07%) |