Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.38 | 47.38 | 45.96 | 46.48 | 2,794,946 | -0.87(-1.84%) |
Jun 29, 2020 | 47.79 | 47.89 | 46.76 | 47.35 | 1,494,715 | -0.67(-1.39%) |
Jun 26, 2020 | 48.14 | 48.95 | 47.35 | 48.02 | 6,845,329 | -0.15(-0.32%) |
Jun 25, 2020 | 47.95 | 48.39 | 47.33 | 48.17 | 1,928,593 | +0.12(+0.24%) |
Jun 24, 2020 | 48.64 | 48.96 | 47.06 | 48.06 | 1,815,471 | -1.07(-2.18%) |
Jun 23, 2020 | 49.55 | 49.66 | 48.76 | 49.13 | 1,639,671 | -0.15(-0.29%) |
Jun 22, 2020 | 49.37 | 49.94 | 48.93 | 49.28 | 1,715,055 | -0.34(-0.68%) |
Jun 19, 2020 | 50.30 | 50.87 | 49.51 | 49.62 | 2,845,808 | +0.89(+1.83%) |
Jun 18, 2020 | 48.16 | 49.04 | 48.07 | 48.73 | 2,205,545 | -0.28(-0.57%) |
Jun 17, 2020 | 47.52 | 49.83 | 46.43 | 49.01 | 5,466,666 | +3.30(+7.21%) |
Jun 16, 2020 | 47.00 | 47.00 | 45.08 | 45.71 | 3,415,177 | -0.25(-0.55%) |
Jun 15, 2020 | 46.30 | 46.32 | 45.13 | 45.96 | 3,683,916 | -1.66(-3.49%) |
Jun 12, 2020 | 48.37 | 48.97 | 47.21 | 47.62 | 2,431,730 | +0.50(+1.07%) |
Jun 11, 2020 | 47.54 | 48.24 | 46.84 | 47.12 | 1,990,336 | -1.43(-2.95%) |
Jun 10, 2020 | 49.06 | 49.31 | 48.02 | 48.55 | 1,510,006 | -0.71(-1.43%) |
Jun 09, 2020 | 49.41 | 49.66 | 48.64 | 49.26 | 1,995,154 | -0.53(-1.07%) |
Jun 08, 2020 | 48.35 | 49.82 | 48.23 | 49.79 | 2,149,710 | +1.71(+3.56%) |
Jun 05, 2020 | 48.35 | 48.83 | 47.78 | 48.08 | 1,912,166 | +0.11(+0.22%) |
Jun 04, 2020 | 47.00 | 48.15 | 46.71 | 47.97 | 2,667,351 | +0.59(+1.25%) |
Jun 03, 2020 | 46.82 | 47.78 | 46.57 | 47.38 | 2,580,071 | +1.42(+3.09%) |
Jun 02, 2020 | 45.64 | 45.97 | 45.13 | 45.96 | 2,930,135 | +0.54(+1.19%) |
Jun 01, 2020 | 45.11 | 45.69 | 44.67 | 45.42 | 1,863,068 | +0.61(+1.36%) |
May 29, 2020 | 42.88 | 44.82 | 42.65 | 44.81 | 4,510,811 | +1.90(+4.42%) |
May 28, 2020 | 44.08 | 44.57 | 42.91 | 42.91 | 2,441,830 | -0.69(-1.57%) |
May 27, 2020 | 44.32 | 44.66 | 43.12 | 43.60 | 3,177,412 | +0.00(+0.00%) |
May 26, 2020 | 43.90 | 44.57 | 43.51 | 43.60 | 5,194,442 | +1.41(+3.35%) |
May 22, 2020 | 45.07 | 45.07 | 42.06 | 42.19 | 4,823,955 | -3.76(-8.19%) |
May 21, 2020 | 47.66 | 47.66 | 45.45 | 45.95 | 3,078,467 | -1.90(-3.96%) |
May 20, 2020 | 47.75 | 48.25 | 47.56 | 47.85 | 2,430,487 | +0.71(+1.50%) |
May 19, 2020 | 45.34 | 47.35 | 45.26 | 47.14 | 2,640,176 | +2.12(+4.70%) |
May 18, 2020 | 46.63 | 46.76 | 44.77 | 45.02 | 3,078,641 | -0.57(-1.25%) |
May 15, 2020 | 47.01 | 47.59 | 45.17 | 45.59 | 3,301,461 | -1.61(-3.40%) |
May 14, 2020 | 46.43 | 47.54 | 46.02 | 47.20 | 3,003,406 | +0.04(+0.08%) |
May 13, 2020 | 47.35 | 47.86 | 46.54 | 47.16 | 2,283,021 | -0.19(-0.41%) |
May 12, 2020 | 47.61 | 48.14 | 47.35 | 47.35 | 2,507,813 | +0.05(+0.10%) |
May 11, 2020 | 46.93 | 48.00 | 46.42 | 47.30 | 2,007,288 | +0.36(+0.76%) |
May 08, 2020 | 45.99 | 46.99 | 45.90 | 46.95 | 2,030,475 | +1.38(+3.03%) |
May 07, 2020 | 45.92 | 46.37 | 45.33 | 45.56 | 2,170,621 | -0.10(-0.21%) |
May 06, 2020 | 44.96 | 45.86 | 44.96 | 45.66 | 2,242,652 | +1.18(+2.65%) |
May 05, 2020 | 44.77 | 45.42 | 44.36 | 44.48 | 1,162,563 | +0.36(+0.81%) |
May 04, 2020 | 44.55 | 44.67 | 43.65 | 44.12 | 2,931,528 | -0.75(-1.68%) |
May 01, 2020 | 45.58 | 45.58 | 44.56 | 44.88 | 2,775,589 | -1.98(-4.23%) |
Apr 30, 2020 | 47.60 | 48.39 | 46.70 | 46.86 | 3,533,297 | -1.40(-2.91%) |
Apr 29, 2020 | 45.89 | 48.31 | 45.16 | 48.26 | 5,214,916 | +3.88(+8.74%) |
Apr 28, 2020 | 45.17 | 45.81 | 44.03 | 44.38 | 2,230,804 | -0.03(-0.07%) |
Apr 27, 2020 | 43.79 | 45.21 | 43.45 | 44.41 | 3,305,572 | +1.91(+4.51%) |
Apr 24, 2020 | 44.00 | 44.49 | 42.31 | 42.50 | 3,008,586 | -1.67(-3.79%) |
Apr 23, 2020 | 44.08 | 44.54 | 43.56 | 44.17 | 2,693,993 | +0.02(+0.04%) |
Apr 22, 2020 | 43.50 | 44.45 | 43.39 | 44.15 | 2,824,867 | +1.18(+2.75%) |
Apr 21, 2020 | 43.28 | 43.66 | 42.54 | 42.97 | 3,204,579 | -0.74(-1.70%) |
Apr 20, 2020 | 43.73 | 44.16 | 43.33 | 43.72 | 5,049,498 | -0.15(-0.35%) |
Apr 17, 2020 | 42.79 | 44.06 | 42.56 | 43.87 | 2,859,977 | +1.74(+4.13%) |
Apr 16, 2020 | 43.37 | 43.51 | 42.08 | 42.13 | 3,166,643 | -1.06(-2.46%) |
Apr 15, 2020 | 44.21 | 44.21 | 43.09 | 43.19 | 1,620,994 | -1.28(-2.87%) |
Apr 14, 2020 | 44.80 | 45.45 | 44.27 | 44.47 | 1,734,815 | +0.23(+0.52%) |
Apr 13, 2020 | 43.80 | 44.31 | 43.00 | 44.24 | 991,583 | +0.26(+0.59%) |
Apr 09, 2020 | 43.29 | 44.76 | 42.83 | 43.98 | 1,982,283 | +0.61(+1.40%) |
Apr 08, 2020 | 41.72 | 43.48 | 41.72 | 43.37 | 2,314,392 | +1.45(+3.46%) |
Apr 07, 2020 | 42.90 | 43.73 | 41.88 | 41.92 | 3,409,480 | -0.31(-0.73%) |
Apr 06, 2020 | 40.61 | 42.39 | 40.44 | 42.23 | 2,343,624 | +2.30(+5.76%) |
Apr 03, 2020 | 40.61 | 40.79 | 39.16 | 39.93 | 2,927,094 | -0.69(-1.69%) |
Apr 02, 2020 | 39.59 | 41.02 | 38.73 | 40.61 | 3,469,792 | +0.98(+2.46%) |