Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.90 | 46.04 | 44.43 | 45.69 | 8,104,438 | +0.70(+1.56%) |
Jun 29, 2020 | 45.02 | 45.75 | 44.06 | 44.99 | 9,062,271 | +0.59(+1.34%) |
Jun 26, 2020 | 46.29 | 46.52 | 43.19 | 44.39 | 8,681,802 | -3.09(-6.51%) |
Jun 25, 2020 | 45.96 | 47.54 | 45.27 | 47.49 | 4,438,133 | +1.14(+2.46%) |
Jun 24, 2020 | 48.85 | 49.01 | 45.80 | 46.35 | 4,964,597 | -3.69(-7.38%) |
Jun 23, 2020 | 50.17 | 50.74 | 49.42 | 50.04 | 4,212,989 | +0.77(+1.55%) |
Jun 22, 2020 | 49.45 | 50.20 | 48.37 | 49.27 | 4,896,955 | +0.26(+0.54%) |
Jun 19, 2020 | 50.53 | 50.53 | 47.95 | 49.01 | 10,521,523 | -0.09(-0.19%) |
Jun 18, 2020 | 49.17 | 50.81 | 48.67 | 49.10 | 4,897,183 | -1.14(-2.27%) |
Jun 17, 2020 | 51.10 | 52.04 | 50.10 | 50.24 | 5,566,232 | -0.77(-1.50%) |
Jun 16, 2020 | 52.60 | 52.87 | 49.56 | 51.01 | 5,304,018 | +1.25(+2.51%) |
Jun 15, 2020 | 45.54 | 50.81 | 45.25 | 49.76 | 6,481,890 | +1.42(+2.94%) |
Jun 12, 2020 | 48.34 | 48.68 | 45.58 | 48.33 | 5,021,108 | +3.27(+7.25%) |
Jun 11, 2020 | 47.43 | 48.33 | 44.61 | 45.07 | 7,455,856 | -5.06(-10.10%) |
Jun 10, 2020 | 53.09 | 53.63 | 50.13 | 50.13 | 6,890,114 | -3.55(-6.61%) |
Jun 09, 2020 | 53.37 | 54.75 | 52.49 | 53.68 | 5,896,687 | -2.23(-3.98%) |
Jun 08, 2020 | 58.75 | 58.75 | 55.50 | 55.91 | 6,646,182 | +0.61(+1.11%) |
Jun 05, 2020 | 59.23 | 60.90 | 54.96 | 55.29 | 10,418,799 | +2.15(+4.05%) |
Jun 04, 2020 | 50.87 | 53.51 | 50.10 | 53.14 | 7,359,460 | +1.02(+1.96%) |
Jun 03, 2020 | 50.22 | 52.23 | 50.12 | 52.12 | 8,752,596 | +4.33(+9.07%) |
Jun 02, 2020 | 46.52 | 47.94 | 46.33 | 47.79 | 6,427,321 | +2.33(+5.12%) |
Jun 01, 2020 | 43.59 | 45.48 | 43.29 | 45.46 | 5,770,931 | +2.13(+4.90%) |
May 29, 2020 | 43.91 | 45.56 | 43.19 | 43.34 | 9,016,287 | -1.79(-3.96%) |
May 28, 2020 | 45.90 | 47.61 | 44.56 | 45.12 | 11,483,778 | -0.12(-0.26%) |
May 27, 2020 | 43.12 | 45.26 | 42.83 | 45.24 | 9,253,645 | +5.04(+12.52%) |
May 26, 2020 | 39.15 | 41.06 | 38.74 | 40.21 | 7,994,362 | +3.29(+8.92%) |
May 22, 2020 | 37.22 | 37.53 | 36.27 | 36.91 | 2,668,422 | -0.26(-0.69%) |
May 21, 2020 | 37.31 | 37.91 | 36.70 | 37.17 | 3,531,580 | -0.24(-0.63%) |
May 20, 2020 | 36.82 | 37.75 | 36.68 | 37.41 | 4,815,772 | +1.55(+4.32%) |
May 19, 2020 | 36.74 | 37.36 | 35.50 | 35.86 | 5,170,729 | -1.18(-3.19%) |
May 18, 2020 | 36.43 | 37.33 | 36.24 | 37.04 | 5,875,054 | +2.76(+8.05%) |
May 15, 2020 | 34.73 | 35.25 | 34.07 | 34.28 | 3,566,754 | -1.11(-3.14%) |
May 14, 2020 | 32.35 | 35.67 | 31.62 | 35.39 | 7,341,473 | +2.56(+7.80%) |
May 13, 2020 | 35.21 | 35.27 | 32.23 | 32.83 | 6,267,244 | -2.53(-7.17%) |
May 12, 2020 | 36.51 | 37.53 | 35.33 | 35.36 | 4,259,684 | -1.14(-3.11%) |
May 11, 2020 | 37.42 | 37.61 | 36.33 | 36.50 | 4,652,194 | -2.04(-5.29%) |
May 08, 2020 | 38.08 | 38.65 | 37.42 | 38.54 | 4,030,585 | +2.02(+5.53%) |
May 07, 2020 | 36.09 | 37.48 | 36.09 | 36.52 | 4,429,277 | +1.21(+3.42%) |
May 06, 2020 | 37.37 | 37.94 | 35.04 | 35.31 | 4,516,615 | -1.77(-4.77%) |
May 05, 2020 | 38.35 | 39.18 | 36.89 | 37.07 | 7,912,319 | -0.24(-0.65%) |
May 04, 2020 | 35.82 | 37.61 | 34.98 | 37.32 | 6,725,431 | +0.00(+0.00%) |
May 01, 2020 | 36.79 | 37.70 | 36.00 | 37.32 | 7,402,672 | -1.44(-3.72%) |
Apr 30, 2020 | 39.69 | 40.76 | 38.50 | 38.76 | 5,884,106 | -2.65(-6.40%) |
Apr 29, 2020 | 38.79 | 41.67 | 38.78 | 41.41 | 7,526,748 | +5.28(+14.60%) |
Apr 28, 2020 | 35.85 | 36.88 | 35.40 | 36.14 | 6,832,880 | +2.36(+7.00%) |
Apr 27, 2020 | 33.38 | 34.27 | 32.84 | 33.77 | 5,716,196 | +1.09(+3.34%) |
Apr 24, 2020 | 32.03 | 33.18 | 31.73 | 32.68 | 7,634,810 | +1.27(+4.05%) |
Apr 23, 2020 | 29.49 | 32.33 | 29.32 | 31.41 | 8,701,045 | -0.30(-0.94%) |
Apr 22, 2020 | 31.80 | 32.02 | 31.04 | 31.71 | 7,468,685 | +0.77(+2.48%) |
Apr 21, 2020 | 29.99 | 31.45 | 29.92 | 30.94 | 6,290,971 | -0.83(-2.61%) |
Apr 20, 2020 | 30.37 | 32.09 | 29.81 | 31.77 | 6,960,639 | +0.16(+0.51%) |
Apr 17, 2020 | 30.57 | 31.74 | 30.49 | 31.61 | 6,938,509 | +3.02(+10.57%) |
Apr 16, 2020 | 29.56 | 29.75 | 28.04 | 28.59 | 6,370,937 | -1.16(-3.91%) |
Apr 15, 2020 | 30.04 | 30.25 | 29.18 | 29.75 | 6,083,885 | -2.30(-7.18%) |
Apr 14, 2020 | 33.39 | 34.10 | 31.51 | 32.05 | 6,906,316 | -0.59(-1.80%) |
Apr 13, 2020 | 35.63 | 35.99 | 32.17 | 32.64 | 7,410,435 | -2.73(-7.73%) |
Apr 09, 2020 | 34.73 | 37.89 | 34.73 | 35.37 | 6,305,508 | +1.80(+5.35%) |
Apr 08, 2020 | 32.65 | 33.93 | 31.86 | 33.57 | 6,064,238 | +2.00(+6.34%) |
Apr 07, 2020 | 33.20 | 35.85 | 31.49 | 31.57 | 6,924,803 | +1.39(+4.60%) |
Apr 06, 2020 | 28.31 | 30.51 | 28.25 | 30.18 | 7,054,424 | +4.45(+17.28%) |
Apr 03, 2020 | 27.59 | 27.68 | 24.82 | 25.74 | 6,881,971 | -2.22(-7.94%) |
Apr 02, 2020 | 27.87 | 29.17 | 27.30 | 27.95 | 6,101,211 | -0.49(-1.71%) |