Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.28 | 48.62 | 47.28 | 48.43 | 1,302,288 | +0.92(+1.93%) |
Jun 29, 2020 | 46.85 | 47.53 | 46.43 | 47.51 | 1,199,800 | +1.13(+2.43%) |
Jun 26, 2020 | 45.70 | 46.50 | 45.37 | 46.39 | 4,126,471 | +0.24(+0.52%) |
Jun 25, 2020 | 44.87 | 46.31 | 44.43 | 46.15 | 1,503,520 | +0.80(+1.76%) |
Jun 24, 2020 | 47.05 | 47.29 | 45.29 | 45.35 | 2,793,304 | -2.25(-4.72%) |
Jun 23, 2020 | 47.68 | 48.06 | 47.23 | 47.60 | 1,509,494 | +0.61(+1.31%) |
Jun 22, 2020 | 46.45 | 47.22 | 45.82 | 46.98 | 1,438,592 | +0.14(+0.29%) |
Jun 19, 2020 | 48.14 | 48.14 | 46.01 | 46.85 | 2,970,309 | -0.53(-1.12%) |
Jun 18, 2020 | 47.64 | 48.50 | 47.12 | 47.38 | 957,814 | -0.77(-1.60%) |
Jun 17, 2020 | 48.06 | 49.08 | 47.69 | 48.15 | 1,317,652 | +0.14(+0.29%) |
Jun 16, 2020 | 49.03 | 49.05 | 47.38 | 48.01 | 1,550,352 | +0.71(+1.49%) |
Jun 15, 2020 | 45.30 | 47.63 | 45.14 | 47.30 | 1,442,277 | +0.28(+0.60%) |
Jun 12, 2020 | 48.77 | 49.09 | 46.08 | 47.02 | 1,327,421 | +0.16(+0.35%) |
Jun 11, 2020 | 48.75 | 49.07 | 46.82 | 46.85 | 1,450,851 | -3.99(-7.84%) |
Jun 10, 2020 | 52.91 | 52.91 | 50.75 | 50.84 | 1,198,760 | -2.15(-4.06%) |
Jun 09, 2020 | 53.90 | 53.90 | 52.50 | 53.00 | 1,375,943 | -1.93(-3.52%) |
Jun 08, 2020 | 53.53 | 55.13 | 53.53 | 54.93 | 1,888,031 | +1.86(+3.51%) |
Jun 05, 2020 | 53.15 | 55.06 | 52.82 | 53.07 | 2,748,217 | +1.86(+3.63%) |
Jun 04, 2020 | 50.11 | 51.90 | 50.04 | 51.21 | 1,940,653 | +0.70(+1.38%) |
Jun 03, 2020 | 49.71 | 50.70 | 49.46 | 50.51 | 1,829,605 | +1.76(+3.61%) |
Jun 02, 2020 | 47.96 | 48.90 | 47.73 | 48.75 | 1,075,437 | +1.24(+2.60%) |
Jun 01, 2020 | 46.65 | 47.96 | 46.62 | 47.51 | 1,121,369 | +1.00(+2.15%) |
May 29, 2020 | 46.65 | 46.97 | 45.57 | 46.52 | 1,772,368 | -0.63(-1.34%) |
May 28, 2020 | 48.01 | 48.08 | 46.85 | 47.15 | 1,083,364 | -0.32(-0.68%) |
May 27, 2020 | 47.44 | 48.06 | 46.85 | 47.47 | 1,214,900 | +1.11(+2.39%) |
May 26, 2020 | 44.78 | 47.26 | 44.78 | 46.36 | 2,006,103 | +2.90(+6.67%) |
May 22, 2020 | 44.10 | 44.29 | 43.38 | 43.46 | 1,090,713 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.43 | 44.08 | 44.15 | 839,447 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.77 | 44.30 | 44.60 | 1,000,404 | +0.75(+1.70%) |
May 19, 2020 | 43.44 | 44.68 | 43.44 | 43.85 | 1,060,683 | -0.36(-0.82%) |
May 18, 2020 | 42.69 | 44.51 | 42.61 | 44.21 | 1,310,629 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.46 | 40.22 | 41.09 | 1,631,526 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,409,188 | +0.96(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.34 | 39.64 | 1,397,750 | -1.19(-2.92%) |
May 12, 2020 | 42.21 | 42.66 | 40.79 | 40.84 | 1,257,635 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.07 | 42.27 | 1,256,317 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.13 | 1,406,549 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.58 | 40.65 | 41.11 | 1,261,994 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.78 | 39.95 | 1,059,858 | -0.43(-1.06%) |
May 05, 2020 | 40.81 | 41.44 | 40.25 | 40.38 | 1,266,567 | +0.14(+0.34%) |
May 04, 2020 | 40.05 | 40.55 | 39.48 | 40.24 | 1,607,298 | -0.15(-0.38%) |
May 01, 2020 | 42.24 | 42.35 | 40.03 | 40.40 | 1,601,646 | -2.63(-6.11%) |
Apr 30, 2020 | 42.64 | 43.39 | 42.49 | 43.03 | 1,743,424 | -0.93(-2.11%) |
Apr 29, 2020 | 43.25 | 44.31 | 42.97 | 43.96 | 2,244,199 | +1.81(+4.30%) |
Apr 28, 2020 | 42.27 | 43.19 | 41.60 | 42.15 | 1,571,658 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,314 | +1.32(+3.29%) |
Apr 24, 2020 | 40.96 | 42.93 | 38.81 | 40.11 | 3,629,411 | +0.25(+0.64%) |
Apr 23, 2020 | 38.56 | 40.24 | 38.24 | 39.85 | 2,238,490 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.64 | 2,656,756 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,931,235 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.42 | 37.50 | 1,994,330 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.50 | 37.79 | 39.36 | 1,708,752 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,696 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.15 | 35.98 | 37.49 | 2,012,817 | -0.51(-1.34%) |
Apr 14, 2020 | 37.75 | 38.53 | 37.21 | 38.00 | 2,220,671 | +0.74(+1.98%) |
Apr 13, 2020 | 38.95 | 39.33 | 36.64 | 37.26 | 2,061,553 | -2.14(-5.43%) |
Apr 09, 2020 | 38.57 | 40.02 | 38.12 | 39.40 | 1,816,518 | +1.71(+4.54%) |
Apr 08, 2020 | 37.35 | 37.99 | 36.14 | 37.69 | 1,679,445 | +1.12(+3.06%) |
Apr 07, 2020 | 36.33 | 37.51 | 35.67 | 36.57 | 3,687,043 | +1.84(+5.30%) |
Apr 06, 2020 | 34.79 | 35.44 | 32.07 | 34.73 | 5,032,256 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.56 | 1,987,338 | +0.13(+0.37%) |
Apr 02, 2020 | 34.30 | 35.75 | 33.74 | 34.44 | 1,896,869 | -0.31(-0.89%) |