Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 85.00 | 89.50 | 80.67 | 83.35 | 7,777,016 | -0.26(-0.31%) |
Jun 29, 2020 | 81.48 | 88.97 | 78.70 | 83.61 | 8,688,464 | +6.22(+8.04%) |
Jun 26, 2020 | 79.73 | 81.43 | 70.31 | 77.39 | 13,522,300 | -6.15(-7.36%) |
Jun 25, 2020 | 81.31 | 86.50 | 80.04 | 83.54 | 10,730,692 | +6.04(+7.79%) |
Jun 24, 2020 | 70.05 | 80.70 | 70.00 | 77.50 | 10,938,404 | +7.84(+11.25%) |
Jun 23, 2020 | 62.94 | 69.99 | 62.94 | 69.66 | 6,130,278 | +3.71(+5.63%) |
Jun 22, 2020 | 67.60 | 67.91 | 59.29 | 65.95 | 8,427,220 | +1.20(+1.85%) |
Jun 19, 2020 | 63.28 | 66.06 | 61.75 | 64.75 | 11,569,201 | +5.48(+9.25%) |
Jun 18, 2020 | 55.25 | 59.81 | 55.02 | 59.27 | 5,650,981 | +3.86(+6.97%) |
Jun 17, 2020 | 52.03 | 58.34 | 51.81 | 55.41 | 9,347,785 | +3.26(+6.25%) |
Jun 16, 2020 | 51.18 | 52.57 | 48.21 | 52.15 | 5,024,851 | +1.08(+2.11%) |
Jun 15, 2020 | 45.94 | 51.53 | 45.00 | 51.07 | 8,696,527 | +5.50(+12.07%) |
Jun 12, 2020 | 45.55 | 45.76 | 43.60 | 45.57 | 3,297,800 | +0.62(+1.38%) |
Jun 11, 2020 | 43.28 | 47.51 | 43.11 | 44.95 | 4,087,480 | -0.01(-0.02%) |
Jun 10, 2020 | 46.17 | 46.44 | 44.39 | 44.96 | 2,306,496 | -0.97(-2.11%) |
Jun 09, 2020 | 44.05 | 48.43 | 44.02 | 45.93 | 3,874,475 | +1.14(+2.55%) |
Jun 08, 2020 | 44.58 | 45.15 | 42.14 | 44.79 | 4,807,107 | -1.51(-3.26%) |
Jun 05, 2020 | 49.46 | 50.49 | 45.26 | 46.30 | 8,077,100 | +1.64(+3.67%) |
Jun 04, 2020 | 44.00 | 46.66 | 42.88 | 44.66 | 5,712,148 | +0.41(+0.93%) |
Jun 03, 2020 | 48.90 | 49.17 | 40.50 | 44.25 | 16,926,566 | -5.39(-10.86%) |
Jun 02, 2020 | 52.74 | 52.74 | 47.66 | 49.64 | 6,535,938 | -3.18(-6.02%) |
Jun 01, 2020 | 46.17 | 53.97 | 45.75 | 52.82 | 9,702,106 | +6.78(+14.73%) |
May 29, 2020 | 44.72 | 46.22 | 44.30 | 46.04 | 4,119,800 | +1.20(+2.68%) |
May 28, 2020 | 46.10 | 46.60 | 44.52 | 44.84 | 4,961,106 | -0.63(-1.39%) |
May 27, 2020 | 48.20 | 48.84 | 40.98 | 45.47 | 10,434,764 | -2.70(-5.61%) |
May 26, 2020 | 54.35 | 54.50 | 46.75 | 48.17 | 22,030,102 | +2.06(+4.47%) |
May 22, 2020 | 48.50 | 49.74 | 45.12 | 46.11 | 6,083,300 | -3.96(-7.91%) |
May 21, 2020 | 52.75 | 53.58 | 49.60 | 50.07 | 5,475,007 | -2.74(-5.19%) |
May 20, 2020 | 54.01 | 54.50 | 47.89 | 52.81 | 8,174,428 | -1.09(-2.02%) |
May 19, 2020 | 58.25 | 61.00 | 52.06 | 53.90 | 12,545,717 | -3.06(-5.37%) |
May 18, 2020 | 49.28 | 61.50 | 48.30 | 56.96 | 24,631,876 | +13.33(+30.55%) |
May 15, 2020 | 38.18 | 46.00 | 38.05 | 43.63 | 21,892,500 | +5.33(+13.92%) |
May 14, 2020 | 39.23 | 40.35 | 37.37 | 38.30 | 7,821,769 | -2.37(-5.83%) |
May 13, 2020 | 39.32 | 42.80 | 37.40 | 40.67 | 24,222,214 | +0.85(+2.13%) |
May 12, 2020 | 39.02 | 44.94 | 36.08 | 39.82 | 74,578,664 | +15.32(+62.53%) |
May 11, 2020 | 19.62 | 24.60 | 19.62 | 24.50 | 24,496,756 | +5.77(+30.81%) |
May 08, 2020 | 18.20 | 18.92 | 17.91 | 18.73 | 3,075,400 | +0.58(+3.20%) |
May 07, 2020 | 17.31 | 18.72 | 16.92 | 18.15 | 3,393,486 | +1.01(+5.89%) |
May 06, 2020 | 17.72 | 18.04 | 16.98 | 17.14 | 2,478,874 | -0.64(-3.60%) |
May 05, 2020 | 18.25 | 18.70 | 17.74 | 17.78 | 2,940,479 | -0.28(-1.55%) |
May 04, 2020 | 17.00 | 18.41 | 16.75 | 18.06 | 3,730,230 | +0.73(+4.21%) |
May 01, 2020 | 17.80 | 18.65 | 16.41 | 17.33 | 4,761,300 | -0.80(-4.41%) |
Apr 30, 2020 | 18.85 | 19.30 | 17.88 | 18.13 | 4,544,168 | -0.28(-1.52%) |
Apr 29, 2020 | 20.02 | 20.30 | 18.00 | 18.41 | 6,507,126 | -2.14(-10.41%) |
Apr 28, 2020 | 21.40 | 21.66 | 19.62 | 20.55 | 3,980,392 | -0.46(-2.19%) |
Apr 27, 2020 | 20.20 | 21.85 | 20.00 | 21.01 | 5,277,119 | +1.18(+5.95%) |
Apr 24, 2020 | 20.32 | 20.45 | 18.72 | 19.83 | 4,969,800 | -0.55(-2.70%) |
Apr 23, 2020 | 21.42 | 21.95 | 20.19 | 20.38 | 4,902,753 | -0.99(-4.63%) |
Apr 22, 2020 | 22.98 | 23.10 | 20.07 | 21.37 | 6,487,273 | -0.16(-0.74%) |
Apr 21, 2020 | 24.04 | 26.10 | 19.18 | 21.53 | 15,505,487 | -2.27(-9.54%) |
Apr 20, 2020 | 19.10 | 26.34 | 18.95 | 23.80 | 26,979,908 | +4.72(+24.74%) |
Apr 17, 2020 | 18.10 | 19.80 | 17.73 | 19.08 | 7,478,500 | +0.98(+5.41%) |
Apr 16, 2020 | 17.60 | 18.49 | 17.57 | 18.10 | 4,159,455 | +0.57(+3.25%) |
Apr 15, 2020 | 17.55 | 17.94 | 17.11 | 17.53 | 3,453,541 | -0.47(-2.61%) |
Apr 14, 2020 | 17.85 | 18.12 | 17.21 | 18.00 | 3,933,304 | +0.36(+2.04%) |
Apr 13, 2020 | 17.85 | 17.89 | 17.05 | 17.64 | 4,110,085 | +0.59(+3.46%) |
Apr 09, 2020 | 17.45 | 17.85 | 16.81 | 17.05 | 4,766,000 | -0.13(-0.76%) |
Apr 08, 2020 | 17.15 | 18.25 | 16.30 | 17.18 | 13,815,298 | +2.28(+15.30%) |
Apr 07, 2020 | 15.79 | 16.00 | 14.38 | 14.90 | 4,703,550 | -1.20(-7.45%) |
Apr 06, 2020 | 15.60 | 16.59 | 15.06 | 16.10 | 5,414,144 | +0.49(+3.14%) |
Apr 03, 2020 | 13.74 | 15.69 | 13.60 | 15.61 | 9,144,700 | +1.75(+12.63%) |
Apr 02, 2020 | 13.65 | 13.99 | 13.21 | 13.86 | 3,108,704 | -0.17(-1.21%) |