Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.01 | 47.58 | 46.79 | 47.56 | 5,137,947 | -0.02(-0.04%) |
Jun 29, 2020 | 47.99 | 48.01 | 47.39 | 47.57 | 5,032,884 | +0.19(+0.40%) |
Jun 26, 2020 | 47.73 | 48.09 | 47.22 | 47.39 | 6,933,901 | -0.28(-0.58%) |
Jun 25, 2020 | 47.20 | 47.76 | 46.94 | 47.66 | 5,499,192 | +0.79(+1.69%) |
Jun 24, 2020 | 47.47 | 48.04 | 46.76 | 46.87 | 7,136,037 | -1.91(-3.91%) |
Jun 23, 2020 | 47.81 | 49.62 | 47.77 | 48.78 | 11,974,942 | +0.75(+1.55%) |
Jun 22, 2020 | 47.99 | 48.13 | 47.66 | 48.03 | 3,753,968 | +0.36(+0.75%) |
Jun 19, 2020 | 47.21 | 47.84 | 47.13 | 47.67 | 7,570,605 | +0.32(+0.68%) |
Jun 18, 2020 | 47.33 | 47.50 | 47.01 | 47.35 | 4,219,785 | -1.11(-2.30%) |
Jun 17, 2020 | 48.66 | 48.78 | 48.34 | 48.46 | 5,470,386 | +0.29(+0.60%) |
Jun 16, 2020 | 48.72 | 48.74 | 48.11 | 48.18 | 6,157,473 | +0.85(+1.79%) |
Jun 15, 2020 | 47.15 | 47.65 | 46.48 | 47.33 | 6,360,039 | +1.05(+2.27%) |
Jun 12, 2020 | 46.92 | 46.98 | 45.81 | 46.28 | 6,261,720 | -0.09(-0.19%) |
Jun 11, 2020 | 48.35 | 48.37 | 46.23 | 46.37 | 5,323,132 | -1.86(-3.86%) |
Jun 10, 2020 | 48.43 | 48.79 | 48.21 | 48.23 | 5,095,469 | +0.82(+1.73%) |
Jun 09, 2020 | 47.48 | 47.83 | 47.37 | 47.41 | 5,317,546 | +0.13(+0.29%) |
Jun 08, 2020 | 47.48 | 47.66 | 46.20 | 47.28 | 10,853,919 | -1.14(-2.36%) |
Jun 05, 2020 | 48.86 | 49.04 | 48.32 | 48.42 | 6,775,643 | -0.02(-0.04%) |
Jun 04, 2020 | 49.09 | 49.70 | 48.34 | 48.44 | 4,981,949 | -1.02(-2.05%) |
Jun 03, 2020 | 49.05 | 49.71 | 48.97 | 49.45 | 6,075,582 | +0.25(+0.51%) |
Jun 02, 2020 | 49.00 | 49.22 | 48.64 | 49.20 | 4,757,758 | -0.40(-0.80%) |
Jun 01, 2020 | 48.84 | 49.68 | 48.51 | 49.60 | 6,407,492 | +0.50(+1.03%) |
May 29, 2020 | 49.71 | 50.00 | 47.81 | 49.09 | 8,469,888 | +0.99(+2.06%) |
May 28, 2020 | 48.21 | 48.59 | 48.03 | 48.11 | 4,967,173 | +0.93(+1.96%) |
May 27, 2020 | 46.71 | 47.18 | 45.69 | 47.18 | 7,795,110 | -0.58(-1.21%) |
May 26, 2020 | 49.02 | 49.08 | 47.75 | 47.75 | 6,257,158 | -1.90(-3.82%) |
May 22, 2020 | 49.19 | 50.05 | 48.80 | 49.65 | 6,707,580 | -0.05(-0.11%) |
May 21, 2020 | 51.21 | 51.65 | 49.18 | 49.71 | 22,705,916 | +1.35(+2.79%) |
May 20, 2020 | 48.85 | 49.22 | 48.24 | 48.36 | 4,490,451 | +0.19(+0.39%) |
May 19, 2020 | 48.01 | 48.61 | 47.81 | 48.17 | 3,637,772 | +0.11(+0.22%) |
May 18, 2020 | 48.23 | 48.55 | 47.96 | 48.06 | 5,477,570 | +0.04(+0.07%) |
May 15, 2020 | 47.28 | 48.02 | 47.24 | 48.02 | 4,133,627 | -0.08(-0.17%) |
May 14, 2020 | 48.55 | 48.97 | 47.84 | 48.11 | 5,557,068 | -1.63(-3.27%) |
May 13, 2020 | 49.29 | 49.98 | 49.09 | 49.73 | 3,815,482 | +1.08(+2.22%) |
May 12, 2020 | 48.94 | 49.30 | 48.46 | 48.65 | 2,470,867 | +0.14(+0.30%) |
May 11, 2020 | 47.68 | 48.67 | 47.61 | 48.51 | 3,442,366 | +0.59(+1.24%) |
May 08, 2020 | 47.75 | 48.16 | 47.62 | 47.92 | 1,846,163 | +0.49(+1.04%) |
May 07, 2020 | 48.10 | 48.23 | 47.27 | 47.42 | 2,921,961 | -1.17(-2.41%) |
May 06, 2020 | 48.61 | 49.19 | 48.49 | 48.59 | 7,345,753 | +0.51(+1.07%) |
May 05, 2020 | 47.32 | 48.37 | 47.15 | 48.08 | 5,091,810 | +1.01(+2.14%) |
May 04, 2020 | 46.95 | 47.07 | 46.54 | 47.07 | 3,172,993 | +0.44(+0.94%) |
May 01, 2020 | 46.78 | 46.78 | 46.09 | 46.63 | 3,565,876 | -0.38(-0.80%) |
Apr 30, 2020 | 48.41 | 48.55 | 46.41 | 47.01 | 6,510,433 | +1.40(+3.08%) |
Apr 29, 2020 | 46.77 | 46.77 | 45.55 | 45.61 | 4,210,554 | -0.22(-0.49%) |
Apr 28, 2020 | 47.04 | 47.04 | 45.73 | 45.83 | 6,414,252 | -0.46(-0.99%) |
Apr 27, 2020 | 46.41 | 46.61 | 46.11 | 46.29 | 2,341,101 | +0.27(+0.59%) |
Apr 24, 2020 | 45.59 | 46.09 | 45.44 | 46.02 | 2,321,606 | +0.71(+1.57%) |
Apr 23, 2020 | 45.22 | 45.82 | 45.16 | 45.31 | 2,835,306 | +0.03(+0.06%) |
Apr 22, 2020 | 45.53 | 45.63 | 45.24 | 45.28 | 3,118,029 | +0.26(+0.58%) |
Apr 21, 2020 | 45.04 | 45.47 | 44.90 | 45.02 | 3,942,954 | -0.33(-0.73%) |
Apr 20, 2020 | 44.80 | 45.79 | 44.77 | 45.35 | 3,799,556 | +0.37(+0.82%) |
Apr 17, 2020 | 45.14 | 45.24 | 44.55 | 44.99 | 3,725,247 | +0.81(+1.83%) |
Apr 16, 2020 | 43.65 | 44.23 | 43.53 | 44.18 | 3,579,819 | +0.99(+2.29%) |
Apr 15, 2020 | 42.86 | 43.45 | 42.75 | 43.19 | 3,227,259 | -0.58(-1.34%) |
Apr 14, 2020 | 42.84 | 44.00 | 42.74 | 43.77 | 5,682,038 | +1.19(+2.79%) |
Apr 13, 2020 | 40.83 | 43.07 | 40.81 | 42.58 | 7,290,916 | +2.43(+6.05%) |
Apr 09, 2020 | 39.20 | 40.44 | 39.11 | 40.16 | 6,259,384 | +0.73(+1.85%) |
Apr 08, 2020 | 39.09 | 39.66 | 38.52 | 39.43 | 4,293,139 | +0.67(+1.74%) |
Apr 07, 2020 | 39.10 | 39.42 | 38.59 | 38.75 | 6,228,675 | -1.09(-2.73%) |
Apr 06, 2020 | 39.58 | 40.17 | 39.54 | 39.84 | 6,378,385 | +0.31(+0.80%) |
Apr 03, 2020 | 39.36 | 39.69 | 39.15 | 39.53 | 3,750,826 | +0.18(+0.46%) |
Apr 02, 2020 | 39.05 | 39.39 | 38.48 | 39.35 | 6,582,605 | -0.02(-0.05%) |