Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.74 | 52.77 | 51.03 | 52.62 | 3,070,301 | +0.50(+0.96%) |
Jun 29, 2020 | 49.84 | 52.41 | 49.66 | 52.12 | 3,600,043 | +2.78(+5.64%) |
Jun 26, 2020 | 51.48 | 51.48 | 48.96 | 49.34 | 10,253,679 | -2.31(-4.46%) |
Jun 25, 2020 | 50.51 | 51.88 | 50.38 | 51.65 | 2,456,694 | +0.67(+1.32%) |
Jun 24, 2020 | 53.12 | 53.46 | 50.68 | 50.97 | 2,780,380 | -3.16(-5.84%) |
Jun 23, 2020 | 55.12 | 55.32 | 53.80 | 54.13 | 2,264,433 | +0.08(+0.14%) |
Jun 22, 2020 | 54.00 | 54.49 | 53.09 | 54.05 | 2,536,018 | -0.60(-1.09%) |
Jun 19, 2020 | 56.03 | 56.14 | 53.71 | 54.65 | 8,258,184 | -0.18(-0.33%) |
Jun 18, 2020 | 54.41 | 55.95 | 54.16 | 54.83 | 2,648,715 | -0.10(-0.17%) |
Jun 17, 2020 | 57.11 | 57.24 | 54.85 | 54.93 | 3,600,213 | -2.04(-3.58%) |
Jun 16, 2020 | 57.31 | 57.65 | 55.41 | 56.96 | 4,873,804 | +2.46(+4.52%) |
Jun 15, 2020 | 51.10 | 54.78 | 50.48 | 54.50 | 4,942,032 | +1.61(+3.05%) |
Jun 12, 2020 | 53.33 | 53.57 | 50.60 | 52.89 | 4,236,272 | +1.25(+2.42%) |
Jun 11, 2020 | 52.50 | 52.84 | 51.39 | 51.64 | 3,807,174 | -3.26(-5.95%) |
Jun 10, 2020 | 55.13 | 56.27 | 54.18 | 54.90 | 3,330,707 | -0.75(-1.35%) |
Jun 09, 2020 | 57.36 | 57.36 | 55.35 | 55.65 | 2,855,946 | -2.71(-4.65%) |
Jun 08, 2020 | 59.24 | 59.80 | 57.38 | 58.36 | 4,210,064 | -0.21(-0.35%) |
Jun 05, 2020 | 58.91 | 61.09 | 58.23 | 58.57 | 4,171,652 | +3.62(+6.58%) |
Jun 04, 2020 | 54.53 | 55.50 | 53.87 | 54.95 | 3,802,885 | +0.08(+0.14%) |
Jun 03, 2020 | 51.84 | 55.05 | 51.56 | 54.87 | 6,451,940 | +3.99(+7.84%) |
Jun 02, 2020 | 50.37 | 51.08 | 50.12 | 50.89 | 8,626,937 | +1.10(+2.20%) |
Jun 01, 2020 | 48.17 | 50.16 | 47.89 | 49.79 | 3,408,789 | +1.69(+3.51%) |
May 29, 2020 | 49.59 | 49.91 | 47.60 | 48.10 | 4,766,353 | -2.31(-4.58%) |
May 28, 2020 | 53.74 | 53.97 | 50.30 | 50.41 | 3,571,435 | -2.91(-5.45%) |
May 27, 2020 | 52.64 | 54.27 | 52.34 | 53.31 | 3,266,195 | +2.02(+3.95%) |
May 26, 2020 | 49.65 | 51.88 | 49.53 | 51.29 | 3,568,999 | +3.58(+7.51%) |
May 22, 2020 | 48.47 | 48.65 | 46.69 | 47.71 | 2,422,073 | -0.56(-1.15%) |
May 21, 2020 | 47.76 | 48.72 | 47.34 | 48.26 | 3,929,873 | +0.27(+0.55%) |
May 20, 2020 | 47.83 | 48.61 | 47.73 | 48.00 | 2,934,222 | +0.98(+2.08%) |
May 19, 2020 | 48.51 | 48.66 | 46.91 | 47.02 | 4,236,815 | -1.38(-2.85%) |
May 18, 2020 | 47.22 | 49.14 | 46.96 | 48.40 | 3,530,653 | +3.85(+8.64%) |
May 15, 2020 | 45.37 | 46.78 | 44.13 | 44.55 | 7,583,805 | -2.98(-6.28%) |
May 14, 2020 | 44.55 | 47.60 | 43.49 | 47.53 | 4,436,375 | +2.30(+5.08%) |
May 13, 2020 | 47.33 | 47.48 | 44.67 | 45.24 | 3,752,516 | -2.60(-5.43%) |
May 12, 2020 | 49.40 | 49.70 | 47.59 | 47.83 | 2,262,329 | -1.29(-2.64%) |
May 11, 2020 | 49.28 | 49.76 | 48.05 | 49.13 | 2,032,733 | -0.80(-1.60%) |
May 08, 2020 | 50.11 | 50.77 | 49.81 | 49.93 | 2,356,060 | +0.81(+1.66%) |
May 07, 2020 | 48.62 | 50.33 | 48.61 | 49.11 | 3,017,351 | +1.08(+2.25%) |
May 06, 2020 | 47.80 | 48.32 | 47.01 | 48.03 | 3,427,305 | +0.31(+0.65%) |
May 05, 2020 | 48.56 | 49.02 | 47.59 | 47.72 | 2,699,910 | -0.05(-0.11%) |
May 04, 2020 | 46.71 | 47.94 | 46.34 | 47.77 | 4,091,164 | +0.25(+0.52%) |
May 01, 2020 | 48.49 | 48.61 | 47.17 | 47.53 | 2,614,864 | -2.29(-4.60%) |
Apr 30, 2020 | 50.89 | 51.29 | 49.49 | 49.82 | 4,961,488 | -1.87(-3.62%) |
Apr 29, 2020 | 52.73 | 54.22 | 51.43 | 51.68 | 3,288,611 | +0.67(+1.31%) |
Apr 28, 2020 | 50.82 | 52.45 | 50.34 | 51.02 | 3,179,765 | +1.53(+3.10%) |
Apr 27, 2020 | 47.53 | 49.87 | 47.18 | 49.48 | 3,023,611 | +2.69(+5.75%) |
Apr 24, 2020 | 47.04 | 47.56 | 46.39 | 46.79 | 3,001,845 | +0.19(+0.40%) |
Apr 23, 2020 | 46.38 | 47.60 | 46.12 | 46.60 | 1,932,382 | +0.07(+0.15%) |
Apr 22, 2020 | 46.64 | 47.27 | 46.17 | 46.53 | 2,199,106 | +0.80(+1.74%) |
Apr 21, 2020 | 45.87 | 46.87 | 45.01 | 45.73 | 4,312,876 | -2.13(-4.46%) |
Apr 20, 2020 | 48.31 | 49.35 | 47.60 | 47.87 | 1,982,881 | -1.43(-2.90%) |
Apr 17, 2020 | 48.91 | 50.58 | 48.84 | 49.30 | 3,933,026 | +2.27(+4.83%) |
Apr 16, 2020 | 47.96 | 48.07 | 46.09 | 47.03 | 2,465,830 | -0.86(-1.79%) |
Apr 15, 2020 | 49.40 | 49.54 | 47.74 | 47.89 | 2,001,157 | -3.19(-6.24%) |
Apr 14, 2020 | 50.50 | 51.42 | 50.17 | 51.08 | 2,505,752 | +1.77(+3.60%) |
Apr 13, 2020 | 50.76 | 50.76 | 49.07 | 49.30 | 2,170,507 | -1.47(-2.89%) |
Apr 09, 2020 | 50.96 | 51.85 | 49.87 | 50.77 | 3,826,425 | +1.05(+2.10%) |
Apr 08, 2020 | 49.07 | 50.57 | 48.06 | 49.72 | 3,603,902 | +1.41(+2.93%) |
Apr 07, 2020 | 49.68 | 50.80 | 48.14 | 48.31 | 4,786,091 | +1.43(+3.05%) |
Apr 06, 2020 | 43.96 | 47.64 | 43.94 | 46.87 | 4,155,366 | +4.96(+11.85%) |
Apr 03, 2020 | 41.76 | 42.67 | 41.26 | 41.91 | 4,282,918 | -0.21(-0.49%) |
Apr 02, 2020 | 41.32 | 43.59 | 40.98 | 42.12 | 3,957,304 | +0.38(+0.90%) |