Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.52 | 45.55 | 43.52 | 44.23 | 1,485,612 | -0.58(-1.29%) |
Jun 29, 2020 | 42.59 | 44.84 | 42.05 | 44.81 | 1,308,285 | +2.78(+6.62%) |
Jun 26, 2020 | 44.65 | 44.96 | 41.58 | 42.03 | 1,849,752 | -3.19(-7.05%) |
Jun 25, 2020 | 43.61 | 45.97 | 43.41 | 45.21 | 1,566,300 | +0.67(+1.50%) |
Jun 24, 2020 | 46.51 | 47.34 | 43.77 | 44.54 | 2,118,120 | -3.13(-6.56%) |
Jun 23, 2020 | 46.88 | 47.80 | 46.19 | 47.67 | 1,817,684 | +1.21(+2.60%) |
Jun 22, 2020 | 46.24 | 47.26 | 45.19 | 46.47 | 2,519,054 | +0.00(+0.00%) |
Jun 19, 2020 | 49.46 | 49.54 | 45.90 | 46.47 | 9,926,825 | -1.35(-2.83%) |
Jun 18, 2020 | 48.56 | 49.51 | 46.87 | 47.82 | 1,770,365 | -1.77(-3.58%) |
Jun 17, 2020 | 51.85 | 52.32 | 49.31 | 49.59 | 1,483,732 | -2.44(-4.69%) |
Jun 16, 2020 | 53.43 | 55.20 | 50.45 | 52.03 | 2,055,969 | +2.18(+4.37%) |
Jun 15, 2020 | 48.03 | 50.49 | 47.11 | 49.86 | 2,285,533 | -1.21(-2.36%) |
Jun 12, 2020 | 50.49 | 51.66 | 47.74 | 51.06 | 2,370,617 | +4.43(+9.50%) |
Jun 11, 2020 | 50.54 | 52.17 | 46.11 | 46.63 | 3,012,665 | -8.80(-15.88%) |
Jun 10, 2020 | 60.77 | 60.90 | 54.55 | 55.44 | 2,150,066 | -6.82(-10.96%) |
Jun 09, 2020 | 60.87 | 64.14 | 60.22 | 62.26 | 2,058,500 | -2.53(-3.90%) |
Jun 08, 2020 | 63.03 | 64.97 | 61.38 | 64.79 | 2,283,119 | +5.64(+9.53%) |
Jun 05, 2020 | 58.59 | 61.33 | 57.53 | 59.15 | 2,650,023 | +5.70(+10.65%) |
Jun 04, 2020 | 53.85 | 54.97 | 51.52 | 53.46 | 2,143,128 | -0.63(-1.16%) |
Jun 03, 2020 | 50.61 | 54.40 | 50.61 | 54.08 | 1,886,673 | +5.31(+10.89%) |
Jun 02, 2020 | 50.00 | 50.64 | 48.20 | 48.77 | 1,660,887 | -0.15(-0.30%) |
Jun 01, 2020 | 45.66 | 50.14 | 45.36 | 48.92 | 2,096,920 | +3.50(+7.71%) |
May 29, 2020 | 46.71 | 48.17 | 45.09 | 45.42 | 4,343,598 | -2.62(-5.45%) |
May 28, 2020 | 50.99 | 51.07 | 47.73 | 48.03 | 1,525,571 | -2.93(-5.75%) |
May 27, 2020 | 51.92 | 53.33 | 49.17 | 50.97 | 2,176,607 | +2.52(+5.20%) |
May 26, 2020 | 44.70 | 49.30 | 44.07 | 48.45 | 2,692,222 | +7.22(+17.53%) |
May 22, 2020 | 42.51 | 42.90 | 40.99 | 41.22 | 1,166,589 | -0.99(-2.35%) |
May 21, 2020 | 43.13 | 44.02 | 41.46 | 42.21 | 1,179,691 | -1.00(-2.31%) |
May 20, 2020 | 43.14 | 45.36 | 42.84 | 43.21 | 1,520,975 | +1.40(+3.35%) |
May 19, 2020 | 43.28 | 44.36 | 41.33 | 41.81 | 1,343,586 | -2.14(-4.86%) |
May 18, 2020 | 40.16 | 44.26 | 39.88 | 43.95 | 2,046,144 | +6.52(+17.42%) |
May 15, 2020 | 37.80 | 38.47 | 36.57 | 37.43 | 1,508,222 | -1.18(-3.05%) |
May 14, 2020 | 35.28 | 39.36 | 34.44 | 38.60 | 2,317,292 | +2.27(+6.26%) |
May 13, 2020 | 39.29 | 39.29 | 35.43 | 36.33 | 2,285,480 | -3.14(-7.95%) |
May 12, 2020 | 42.32 | 44.34 | 39.36 | 39.47 | 1,761,782 | -2.49(-5.93%) |
May 11, 2020 | 44.81 | 45.19 | 41.75 | 41.95 | 2,280,091 | -4.06(-8.82%) |
May 08, 2020 | 45.86 | 46.32 | 44.43 | 46.01 | 1,256,964 | +1.64(+3.69%) |
May 07, 2020 | 43.63 | 46.11 | 43.42 | 44.37 | 1,088,720 | +1.75(+4.10%) |
May 06, 2020 | 44.95 | 45.60 | 42.04 | 42.63 | 1,498,173 | -1.59(-3.60%) |
May 05, 2020 | 47.04 | 49.66 | 44.01 | 44.22 | 1,994,290 | -0.98(-2.16%) |
May 04, 2020 | 42.92 | 45.38 | 42.00 | 45.19 | 1,594,045 | -0.04(-0.09%) |
May 01, 2020 | 46.58 | 46.71 | 43.89 | 45.23 | 2,011,368 | -3.60(-7.37%) |
Apr 30, 2020 | 52.33 | 52.36 | 48.77 | 48.83 | 1,788,554 | -4.75(-8.86%) |
Apr 29, 2020 | 50.42 | 53.99 | 50.00 | 53.58 | 2,812,926 | +7.16(+15.42%) |
Apr 28, 2020 | 43.38 | 47.13 | 42.53 | 46.42 | 2,157,980 | +6.06(+15.00%) |
Apr 27, 2020 | 40.18 | 41.68 | 39.51 | 40.36 | 2,055,632 | +0.97(+2.45%) |
Apr 24, 2020 | 39.78 | 41.39 | 37.79 | 39.40 | 4,035,657 | +0.01(+0.02%) |
Apr 23, 2020 | 35.78 | 40.23 | 34.71 | 39.39 | 3,019,693 | +3.62(+10.11%) |
Apr 22, 2020 | 36.62 | 37.03 | 34.83 | 35.77 | 1,355,974 | +0.69(+1.97%) |
Apr 21, 2020 | 34.13 | 36.38 | 34.13 | 35.08 | 1,695,274 | -0.51(-1.43%) |
Apr 20, 2020 | 35.11 | 37.68 | 34.45 | 35.59 | 1,233,702 | -1.34(-3.62%) |
Apr 17, 2020 | 33.88 | 37.00 | 33.86 | 36.92 | 2,049,924 | +4.74(+14.73%) |
Apr 16, 2020 | 33.60 | 33.60 | 31.70 | 32.18 | 1,593,149 | -1.48(-4.40%) |
Apr 15, 2020 | 33.41 | 33.91 | 31.87 | 33.66 | 1,481,084 | -1.84(-5.19%) |
Apr 14, 2020 | 36.30 | 36.71 | 33.17 | 35.51 | 1,956,512 | +0.58(+1.65%) |
Apr 13, 2020 | 35.96 | 36.57 | 32.95 | 34.93 | 2,281,407 | -2.69(-7.15%) |
Apr 09, 2020 | 43.67 | 45.15 | 36.20 | 37.62 | 2,326,891 | -2.08(-5.23%) |
Apr 08, 2020 | 35.11 | 40.73 | 35.01 | 39.70 | 1,870,001 | +5.01(+14.45%) |
Apr 07, 2020 | 33.43 | 38.40 | 33.43 | 34.69 | 2,475,904 | +4.30(+14.15%) |
Apr 06, 2020 | 28.26 | 31.98 | 28.02 | 30.39 | 3,269,218 | +4.55(+17.63%) |
Apr 03, 2020 | 27.71 | 27.97 | 25.00 | 25.83 | 1,455,691 | -1.76(-6.36%) |
Apr 02, 2020 | 30.24 | 30.81 | 25.90 | 27.59 | 2,330,605 | -2.68(-8.86%) |