Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.95 | 51.36 | 49.45 | 51.20 | 1,543,945 | +1.45(+2.91%) |
Jun 29, 2020 | 49.33 | 49.77 | 48.66 | 49.75 | 1,478,540 | +0.59(+1.20%) |
Jun 26, 2020 | 48.87 | 49.61 | 48.11 | 49.16 | 1,362,879 | -0.13(-0.26%) |
Jun 25, 2020 | 49.41 | 49.46 | 48.30 | 49.29 | 1,136,438 | +0.10(+0.21%) |
Jun 24, 2020 | 49.63 | 50.32 | 48.44 | 49.18 | 1,658,118 | -0.70(-1.39%) |
Jun 23, 2020 | 49.65 | 50.92 | 49.40 | 49.88 | 1,835,367 | +0.87(+1.78%) |
Jun 22, 2020 | 48.90 | 49.94 | 48.41 | 49.01 | 1,997,858 | +1.70(+3.60%) |
Jun 19, 2020 | 46.36 | 47.75 | 46.11 | 47.30 | 3,361,777 | +1.43(+3.12%) |
Jun 18, 2020 | 46.35 | 46.94 | 45.70 | 45.87 | 1,653,290 | -0.81(-1.73%) |
Jun 17, 2020 | 47.32 | 47.84 | 46.14 | 46.68 | 1,706,693 | -0.43(-0.92%) |
Jun 16, 2020 | 48.38 | 48.85 | 46.75 | 47.11 | 1,827,836 | -1.65(-3.39%) |
Jun 15, 2020 | 45.97 | 48.97 | 45.33 | 48.77 | 1,834,275 | +1.41(+2.99%) |
Jun 12, 2020 | 49.19 | 49.96 | 47.28 | 47.35 | 1,702,973 | -0.43(-0.90%) |
Jun 11, 2020 | 49.86 | 50.38 | 47.14 | 47.78 | 2,744,239 | -1.62(-3.28%) |
Jun 10, 2020 | 47.75 | 49.45 | 46.58 | 49.41 | 2,781,273 | +2.38(+5.06%) |
Jun 09, 2020 | 47.10 | 47.22 | 45.75 | 47.02 | 2,122,827 | +0.90(+1.96%) |
Jun 08, 2020 | 46.67 | 46.67 | 45.51 | 46.12 | 2,217,928 | -0.38(-0.81%) |
Jun 05, 2020 | 44.75 | 46.54 | 44.29 | 46.50 | 2,610,892 | -0.06(-0.12%) |
Jun 04, 2020 | 47.37 | 47.89 | 46.30 | 46.55 | 1,972,642 | +0.01(+0.02%) |
Jun 03, 2020 | 48.35 | 48.97 | 46.22 | 46.54 | 3,696,994 | -3.15(-6.34%) |
Jun 02, 2020 | 51.52 | 51.52 | 49.30 | 49.69 | 1,719,047 | -1.54(-3.01%) |
Jun 01, 2020 | 51.39 | 51.65 | 50.37 | 51.24 | 1,869,286 | +0.09(+0.17%) |
May 29, 2020 | 51.87 | 52.06 | 50.75 | 51.15 | 2,453,483 | +0.71(+1.40%) |
May 28, 2020 | 51.29 | 51.51 | 49.69 | 50.44 | 1,245,036 | +0.36(+0.73%) |
May 27, 2020 | 48.35 | 50.23 | 47.70 | 50.08 | 2,587,661 | -0.20(-0.39%) |
May 26, 2020 | 51.04 | 51.06 | 49.49 | 50.28 | 2,842,455 | -1.80(-3.46%) |
May 22, 2020 | 52.17 | 53.18 | 51.69 | 52.08 | 1,102,047 | +0.47(+0.91%) |
May 21, 2020 | 52.53 | 52.54 | 50.59 | 51.61 | 1,476,618 | -1.37(-2.59%) |
May 20, 2020 | 54.50 | 54.72 | 52.72 | 52.98 | 1,585,932 | -0.97(-1.79%) |
May 19, 2020 | 53.15 | 54.72 | 53.04 | 53.95 | 1,723,400 | +1.51(+2.87%) |
May 18, 2020 | 54.95 | 55.26 | 52.29 | 52.44 | 2,098,002 | -2.24(-4.09%) |
May 15, 2020 | 53.67 | 54.74 | 52.81 | 54.68 | 2,681,371 | +2.24(+4.28%) |
May 14, 2020 | 51.50 | 53.25 | 51.43 | 52.43 | 2,017,400 | +0.91(+1.77%) |
May 13, 2020 | 52.12 | 52.61 | 50.69 | 51.52 | 1,532,986 | +0.57(+1.12%) |
May 12, 2020 | 51.57 | 52.86 | 50.89 | 50.95 | 1,562,298 | -0.25(-0.50%) |
May 11, 2020 | 52.25 | 52.93 | 50.42 | 51.20 | 2,291,928 | -1.06(-2.03%) |
May 08, 2020 | 51.99 | 53.14 | 51.75 | 52.27 | 1,951,589 | +0.28(+0.53%) |
May 07, 2020 | 50.77 | 52.85 | 50.51 | 51.99 | 2,753,372 | +1.75(+3.49%) |
May 06, 2020 | 49.64 | 50.43 | 49.27 | 50.24 | 1,868,487 | -0.34(-0.67%) |
May 05, 2020 | 49.63 | 50.85 | 49.04 | 50.58 | 2,425,432 | +0.30(+0.60%) |
May 04, 2020 | 49.25 | 50.53 | 48.96 | 50.28 | 2,902,975 | +1.73(+3.56%) |
May 01, 2020 | 45.83 | 49.10 | 45.22 | 48.55 | 3,557,639 | +2.00(+4.29%) |
Apr 30, 2020 | 47.27 | 48.46 | 46.21 | 46.55 | 2,614,094 | -1.54(-3.20%) |
Apr 29, 2020 | 48.04 | 48.37 | 46.35 | 48.09 | 3,562,888 | -0.40(-0.83%) |
Apr 28, 2020 | 47.71 | 48.70 | 47.10 | 48.49 | 1,913,498 | +0.25(+0.51%) |
Apr 27, 2020 | 48.67 | 48.86 | 47.26 | 48.25 | 1,962,351 | -0.07(-0.15%) |
Apr 24, 2020 | 48.39 | 48.95 | 47.55 | 48.32 | 2,834,538 | +0.74(+1.55%) |
Apr 23, 2020 | 45.75 | 48.37 | 45.47 | 47.58 | 4,620,317 | +2.73(+6.08%) |
Apr 22, 2020 | 43.76 | 45.09 | 43.61 | 44.85 | 2,596,273 | +2.17(+5.09%) |
Apr 21, 2020 | 41.22 | 43.38 | 40.92 | 42.68 | 2,543,151 | -0.06(-0.15%) |
Apr 20, 2020 | 42.84 | 43.72 | 41.92 | 42.74 | 2,431,596 | +0.00(+0.00%) |
Apr 17, 2020 | 41.41 | 43.12 | 41.13 | 42.74 | 4,458,993 | -0.04(-0.09%) |
Apr 16, 2020 | 42.08 | 43.29 | 41.84 | 42.78 | 2,164,994 | +1.02(+2.43%) |
Apr 15, 2020 | 41.07 | 42.30 | 40.57 | 41.76 | 2,029,160 | -0.15(-0.36%) |
Apr 14, 2020 | 41.26 | 43.22 | 40.87 | 41.92 | 3,214,699 | +0.90(+2.21%) |
Apr 13, 2020 | 38.94 | 41.24 | 38.00 | 41.01 | 2,779,576 | +2.15(+5.53%) |
Apr 09, 2020 | 37.30 | 39.04 | 36.97 | 38.86 | 2,978,251 | +2.46(+6.76%) |
Apr 08, 2020 | 35.89 | 36.87 | 35.55 | 36.40 | 1,743,540 | +0.36(+1.01%) |
Apr 07, 2020 | 36.48 | 37.46 | 35.70 | 36.04 | 2,228,700 | -0.14(-0.39%) |
Apr 06, 2020 | 35.92 | 37.21 | 35.66 | 36.18 | 2,256,886 | +0.75(+2.10%) |
Apr 03, 2020 | 34.73 | 36.23 | 34.51 | 35.43 | 2,513,581 | +0.83(+2.38%) |
Apr 02, 2020 | 33.78 | 35.62 | 33.45 | 34.61 | 3,684,517 | +1.62(+4.90%) |