Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.16 | 58.92 | 57.11 | 58.45 | 6,275,633 | +1.34(+2.35%) |
Jun 29, 2020 | 56.50 | 57.11 | 55.65 | 57.10 | 5,208,047 | +0.66(+1.16%) |
Jun 26, 2020 | 57.60 | 58.15 | 56.09 | 56.45 | 13,224,841 | -1.55(-2.67%) |
Jun 25, 2020 | 57.62 | 58.08 | 56.67 | 57.99 | 6,514,817 | +0.01(+0.02%) |
Jun 24, 2020 | 58.33 | 58.87 | 57.19 | 57.98 | 8,208,761 | -0.84(-1.43%) |
Jun 23, 2020 | 59.88 | 59.93 | 58.44 | 58.82 | 7,510,658 | -0.42(-0.70%) |
Jun 22, 2020 | 58.51 | 59.36 | 57.61 | 59.24 | 5,563,052 | +0.31(+0.53%) |
Jun 19, 2020 | 59.36 | 60.26 | 58.41 | 58.93 | 10,432,695 | +0.55(+0.94%) |
Jun 18, 2020 | 57.60 | 58.71 | 57.60 | 58.38 | 5,867,202 | +0.37(+0.63%) |
Jun 17, 2020 | 56.78 | 58.43 | 56.60 | 58.01 | 8,623,609 | +1.41(+2.49%) |
Jun 16, 2020 | 57.01 | 58.14 | 55.98 | 56.60 | 10,052,048 | +1.44(+2.61%) |
Jun 15, 2020 | 53.10 | 55.33 | 52.71 | 55.16 | 7,468,683 | +0.48(+0.88%) |
Jun 12, 2020 | 55.60 | 56.09 | 53.15 | 54.68 | 8,826,662 | +1.10(+2.06%) |
Jun 11, 2020 | 56.37 | 56.65 | 53.52 | 53.57 | 9,705,901 | -4.30(-7.43%) |
Jun 10, 2020 | 58.20 | 58.56 | 57.49 | 57.88 | 5,500,635 | +0.07(+0.12%) |
Jun 09, 2020 | 57.06 | 58.26 | 56.98 | 57.81 | 6,395,521 | -0.11(-0.18%) |
Jun 08, 2020 | 57.94 | 58.47 | 57.13 | 57.91 | 5,717,867 | -0.28(-0.48%) |
Jun 05, 2020 | 57.73 | 59.08 | 57.64 | 58.20 | 8,635,941 | +1.99(+3.54%) |
Jun 04, 2020 | 55.27 | 57.24 | 55.21 | 56.20 | 7,710,439 | +0.31(+0.55%) |
Jun 03, 2020 | 54.81 | 56.32 | 54.54 | 55.89 | 8,299,369 | +1.95(+3.62%) |
Jun 02, 2020 | 54.14 | 54.36 | 52.94 | 53.94 | 7,234,288 | +0.10(+0.18%) |
Jun 01, 2020 | 53.79 | 54.60 | 53.36 | 53.84 | 5,559,755 | -0.47(-0.87%) |
May 29, 2020 | 53.18 | 54.51 | 52.65 | 54.32 | 11,191,134 | +1.46(+2.76%) |
May 28, 2020 | 54.26 | 54.80 | 52.55 | 52.86 | 7,486,302 | -1.67(-3.07%) |
May 27, 2020 | 53.75 | 54.57 | 51.54 | 54.53 | 9,379,951 | +1.22(+2.29%) |
May 26, 2020 | 54.44 | 54.83 | 53.14 | 53.31 | 8,023,199 | +0.73(+1.38%) |
May 22, 2020 | 53.20 | 53.34 | 51.94 | 52.59 | 7,365,119 | -0.61(-1.15%) |
May 21, 2020 | 54.96 | 55.03 | 53.03 | 53.20 | 7,720,899 | -1.80(-3.27%) |
May 20, 2020 | 54.63 | 56.23 | 54.45 | 54.99 | 10,160,804 | +1.58(+2.95%) |
May 19, 2020 | 52.48 | 54.88 | 52.03 | 53.42 | 10,939,775 | +1.07(+2.04%) |
May 18, 2020 | 51.55 | 52.63 | 50.47 | 52.35 | 11,732,379 | +2.23(+4.46%) |
May 15, 2020 | 51.19 | 51.49 | 49.28 | 50.12 | 21,552,926 | -2.30(-4.39%) |
May 14, 2020 | 48.87 | 52.63 | 47.82 | 52.42 | 16,375,079 | +2.33(+4.65%) |
May 13, 2020 | 50.56 | 50.91 | 48.54 | 50.09 | 9,024,381 | -0.31(-0.61%) |
May 12, 2020 | 52.39 | 52.57 | 50.38 | 50.39 | 7,762,842 | -1.62(-3.11%) |
May 11, 2020 | 52.13 | 52.39 | 51.40 | 52.01 | 8,525,235 | +0.19(+0.37%) |
May 08, 2020 | 50.47 | 51.90 | 50.31 | 51.82 | 8,400,136 | +2.47(+5.00%) |
May 07, 2020 | 49.56 | 49.88 | 49.03 | 49.35 | 6,893,095 | +0.72(+1.49%) |
May 06, 2020 | 48.14 | 49.27 | 47.71 | 48.63 | 8,924,225 | +1.59(+3.38%) |
May 05, 2020 | 47.02 | 48.87 | 46.74 | 47.04 | 8,534,637 | +1.22(+2.67%) |
May 04, 2020 | 44.84 | 45.88 | 44.51 | 45.82 | 8,097,474 | +0.66(+1.47%) |
May 01, 2020 | 46.30 | 46.57 | 44.66 | 45.16 | 14,104,690 | -2.69(-5.62%) |
Apr 30, 2020 | 51.47 | 51.89 | 47.80 | 47.84 | 15,004,246 | -4.49(-8.58%) |
Apr 29, 2020 | 49.91 | 52.63 | 49.52 | 52.33 | 9,288,121 | +3.77(+7.77%) |
Apr 28, 2020 | 49.99 | 50.19 | 48.40 | 48.56 | 8,057,476 | -0.59(-1.20%) |
Apr 27, 2020 | 50.56 | 50.77 | 48.78 | 49.14 | 6,839,748 | -0.68(-1.37%) |
Apr 24, 2020 | 49.33 | 49.96 | 48.09 | 49.83 | 7,959,335 | +0.81(+1.65%) |
Apr 23, 2020 | 49.84 | 50.29 | 48.72 | 49.02 | 9,392,216 | -1.17(-2.32%) |
Apr 22, 2020 | 48.25 | 50.49 | 47.97 | 50.18 | 8,087,702 | +3.64(+7.82%) |
Apr 21, 2020 | 48.05 | 48.20 | 46.43 | 46.54 | 9,716,758 | -2.21(-4.54%) |
Apr 20, 2020 | 50.17 | 50.55 | 48.74 | 48.76 | 7,310,965 | -2.48(-4.83%) |
Apr 17, 2020 | 51.65 | 51.91 | 50.34 | 51.23 | 9,727,211 | +0.93(+1.86%) |
Apr 16, 2020 | 49.95 | 50.63 | 48.92 | 50.30 | 9,211,177 | +1.79(+3.69%) |
Apr 15, 2020 | 49.41 | 49.41 | 47.90 | 48.51 | 7,482,757 | -2.02(-4.00%) |
Apr 14, 2020 | 49.51 | 50.89 | 49.19 | 50.53 | 8,333,079 | +2.49(+5.19%) |
Apr 13, 2020 | 47.48 | 48.12 | 46.58 | 48.04 | 5,970,431 | +0.28(+0.58%) |
Apr 09, 2020 | 50.08 | 50.79 | 46.88 | 47.76 | 12,106,809 | -1.80(-3.63%) |
Apr 08, 2020 | 46.83 | 49.71 | 46.72 | 49.56 | 14,978,582 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.16 | 44.59 | 45.80 | 12,420,758 | +1.36(+3.06%) |
Apr 06, 2020 | 43.18 | 44.73 | 42.99 | 44.44 | 12,506,535 | +3.73(+9.15%) |
Apr 03, 2020 | 41.85 | 42.01 | 40.04 | 40.72 | 9,852,858 | -0.92(-2.22%) |
Apr 02, 2020 | 40.93 | 42.82 | 40.57 | 41.64 | 9,100,160 | -0.06(-0.14%) |