Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.60 | 50.77 | 47.78 | 50.30 | 14,803,215 | +0.00(+0.00%) |
Jun 29, 2020 | 46.09 | 50.49 | 45.06 | 50.30 | 17,393,418 | +3.89(+8.38%) |
Jun 26, 2020 | 48.62 | 48.91 | 45.43 | 46.41 | 14,396,000 | -2.17(-4.47%) |
Jun 25, 2020 | 45.35 | 49.19 | 45.25 | 48.58 | 21,692,296 | +0.34(+0.70%) |
Jun 24, 2020 | 51.90 | 52.46 | 46.52 | 48.24 | 26,828,196 | -5.51(-10.25%) |
Jun 23, 2020 | 52.62 | 54.60 | 51.35 | 53.75 | 18,561,164 | +1.89(+3.64%) |
Jun 22, 2020 | 53.50 | 54.14 | 50.35 | 51.86 | 26,205,030 | -3.41(-6.17%) |
Jun 19, 2020 | 60.96 | 61.12 | 54.72 | 55.27 | 24,765,400 | -4.08(-6.87%) |
Jun 18, 2020 | 56.55 | 61.69 | 56.21 | 59.35 | 21,457,136 | +1.32(+2.27%) |
Jun 17, 2020 | 59.01 | 60.24 | 56.76 | 58.03 | 21,739,760 | -4.47(-7.15%) |
Jun 16, 2020 | 66.50 | 66.89 | 60.54 | 62.50 | 21,473,248 | +1.67(+2.75%) |
Jun 15, 2020 | 55.75 | 61.78 | 55.32 | 60.83 | 20,444,800 | -0.35(-0.57%) |
Jun 12, 2020 | 60.60 | 62.70 | 57.00 | 61.18 | 25,974,100 | +6.67(+12.24%) |
Jun 11, 2020 | 55.70 | 60.00 | 54.07 | 54.51 | 29,682,032 | -9.08(-14.28%) |
Jun 10, 2020 | 67.84 | 67.84 | 60.80 | 63.59 | 25,099,356 | -6.32(-9.04%) |
Jun 09, 2020 | 70.83 | 71.72 | 66.63 | 69.91 | 22,246,188 | -5.21(-6.94%) |
Jun 08, 2020 | 75.06 | 75.55 | 70.10 | 75.12 | 32,606,156 | +5.68(+8.18%) |
Jun 05, 2020 | 64.86 | 74.59 | 64.60 | 69.44 | 61,286,400 | +11.75(+20.37%) |
Jun 04, 2020 | 57.45 | 60.32 | 55.58 | 57.69 | 33,082,122 | -0.42(-0.72%) |
Jun 03, 2020 | 54.70 | 58.80 | 54.60 | 58.11 | 18,328,790 | +2.11(+3.77%) |
Jun 02, 2020 | 57.26 | 58.44 | 55.39 | 56.00 | 18,202,102 | +0.36(+0.65%) |
Jun 01, 2020 | 52.00 | 56.07 | 51.56 | 55.64 | 19,917,636 | +3.77(+7.27%) |
May 29, 2020 | 50.00 | 52.82 | 49.09 | 51.87 | 19,136,600 | +0.17(+0.33%) |
May 28, 2020 | 53.44 | 54.70 | 51.33 | 51.70 | 21,515,524 | -2.59(-4.77%) |
May 27, 2020 | 54.14 | 55.32 | 49.30 | 54.29 | 31,876,524 | +4.73(+9.54%) |
May 26, 2020 | 47.11 | 50.36 | 46.67 | 49.56 | 27,190,858 | +6.42(+14.88%) |
May 22, 2020 | 44.65 | 45.40 | 42.02 | 43.14 | 15,272,500 | -0.21(-0.48%) |
May 21, 2020 | 41.20 | 45.07 | 40.35 | 43.35 | 28,060,304 | +2.62(+6.43%) |
May 20, 2020 | 43.20 | 43.62 | 39.71 | 40.73 | 22,439,552 | -1.42(-3.37%) |
May 19, 2020 | 43.76 | 44.31 | 40.92 | 42.15 | 17,949,920 | -1.55(-3.55%) |
May 18, 2020 | 41.20 | 44.98 | 41.20 | 43.70 | 29,396,432 | +6.25(+16.69%) |
May 15, 2020 | 34.40 | 38.27 | 34.37 | 37.45 | 18,249,300 | +2.30(+6.54%) |
May 14, 2020 | 33.00 | 35.87 | 31.41 | 35.15 | 22,822,152 | +0.62(+1.80%) |
May 13, 2020 | 36.98 | 37.01 | 33.40 | 34.53 | 22,545,172 | -1.81(-4.98%) |
May 12, 2020 | 38.95 | 39.22 | 36.32 | 36.34 | 10,475,177 | -1.73(-4.54%) |
May 11, 2020 | 39.11 | 39.48 | 37.78 | 38.07 | 9,360,361 | -1.85(-4.63%) |
May 08, 2020 | 40.30 | 41.39 | 38.55 | 39.92 | 15,961,900 | +1.89(+4.97%) |
May 07, 2020 | 36.48 | 38.97 | 36.45 | 38.03 | 13,828,337 | +1.92(+5.32%) |
May 06, 2020 | 38.21 | 38.50 | 36.00 | 36.11 | 15,402,147 | -1.09(-2.93%) |
May 05, 2020 | 41.63 | 42.27 | 37.02 | 37.20 | 25,352,800 | -4.17(-10.08%) |
May 04, 2020 | 37.61 | 41.75 | 37.02 | 41.37 | 22,833,816 | +0.60(+1.47%) |
May 01, 2020 | 43.13 | 44.74 | 40.60 | 40.77 | 20,273,700 | -6.00(-12.83%) |
Apr 30, 2020 | 47.51 | 48.56 | 44.38 | 46.77 | 21,235,492 | -1.29(-2.68%) |
Apr 29, 2020 | 45.00 | 48.60 | 44.42 | 48.06 | 28,604,484 | +6.47(+15.56%) |
Apr 28, 2020 | 41.90 | 43.01 | 39.57 | 41.59 | 23,412,988 | +2.12(+5.37%) |
Apr 27, 2020 | 36.33 | 39.58 | 35.86 | 39.47 | 18,999,194 | +3.79(+10.62%) |
Apr 24, 2020 | 37.10 | 37.48 | 35.00 | 35.68 | 14,786,600 | -1.20(-3.25%) |
Apr 23, 2020 | 34.37 | 37.20 | 34.13 | 36.88 | 21,480,448 | +2.87(+8.44%) |
Apr 22, 2020 | 35.34 | 35.74 | 33.62 | 34.01 | 9,848,427 | -0.42(-1.22%) |
Apr 21, 2020 | 34.50 | 35.77 | 33.50 | 34.43 | 15,499,983 | -1.56(-4.33%) |
Apr 20, 2020 | 35.51 | 37.21 | 34.91 | 35.99 | 15,128,866 | -1.40(-3.74%) |
Apr 17, 2020 | 37.11 | 37.61 | 35.00 | 37.39 | 24,741,598 | +3.38(+9.94%) |
Apr 16, 2020 | 36.50 | 37.07 | 33.01 | 34.01 | 24,464,924 | -2.97(-8.03%) |
Apr 15, 2020 | 35.02 | 37.85 | 34.40 | 36.98 | 22,525,304 | -0.86(-2.27%) |
Apr 14, 2020 | 35.95 | 39.00 | 35.36 | 37.84 | 32,401,720 | +4.47(+13.40%) |
Apr 13, 2020 | 36.32 | 36.70 | 33.25 | 33.37 | 34,002,416 | -6.85(-17.03%) |
Apr 09, 2020 | 40.82 | 45.12 | 36.76 | 40.22 | 46,354,300 | +2.66(+7.08%) |
Apr 08, 2020 | 34.88 | 37.80 | 33.65 | 37.56 | 28,591,396 | +4.01(+11.95%) |
Apr 07, 2020 | 35.31 | 39.75 | 31.65 | 33.55 | 51,002,292 | +3.94(+13.31%) |
Apr 06, 2020 | 26.80 | 30.21 | 25.85 | 29.61 | 33,425,356 | +5.22(+21.40%) |
Apr 03, 2020 | 25.71 | 26.21 | 22.25 | 24.39 | 26,467,300 | -0.43(-1.73%) |
Apr 02, 2020 | 25.50 | 27.95 | 23.95 | 24.82 | 29,223,084 | -0.95(-3.69%) |