Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.94 | 44.38 | 43.50 | 44.11 | 5,965,881 | +0.25(+0.56%) |
Jun 29, 2020 | 43.71 | 43.87 | 43.07 | 43.87 | 4,649,665 | +0.54(+1.26%) |
Jun 26, 2020 | 43.54 | 44.14 | 42.88 | 43.32 | 7,909,977 | -0.28(-0.64%) |
Jun 25, 2020 | 44.33 | 44.45 | 43.15 | 43.60 | 8,221,678 | -0.96(-2.16%) |
Jun 24, 2020 | 44.99 | 45.14 | 44.00 | 44.57 | 7,486,417 | -0.76(-1.67%) |
Jun 23, 2020 | 47.04 | 47.17 | 45.31 | 45.32 | 7,135,615 | -1.19(-2.56%) |
Jun 22, 2020 | 45.90 | 46.64 | 45.38 | 46.51 | 5,515,542 | +0.90(+1.98%) |
Jun 19, 2020 | 48.40 | 48.58 | 45.61 | 45.61 | 12,237,845 | -2.13(-4.46%) |
Jun 18, 2020 | 47.40 | 47.82 | 46.97 | 47.74 | 4,431,430 | +0.06(+0.12%) |
Jun 17, 2020 | 48.05 | 48.08 | 47.05 | 47.68 | 5,398,638 | -0.15(-0.32%) |
Jun 16, 2020 | 49.06 | 49.37 | 47.53 | 47.83 | 5,877,911 | -0.17(-0.35%) |
Jun 15, 2020 | 47.05 | 48.46 | 46.39 | 48.00 | 5,439,732 | +0.21(+0.45%) |
Jun 12, 2020 | 48.77 | 48.88 | 47.13 | 47.79 | 5,328,677 | +0.07(+0.14%) |
Jun 11, 2020 | 49.35 | 49.51 | 47.49 | 47.72 | 6,402,741 | -2.65(-5.25%) |
Jun 10, 2020 | 50.42 | 51.28 | 50.13 | 50.37 | 6,053,057 | -0.14(-0.27%) |
Jun 09, 2020 | 50.50 | 50.78 | 49.57 | 50.50 | 8,631,780 | -0.77(-1.51%) |
Jun 08, 2020 | 49.60 | 51.45 | 49.46 | 51.28 | 5,918,936 | +1.55(+3.11%) |
Jun 05, 2020 | 49.64 | 51.07 | 49.57 | 49.73 | 5,502,393 | +0.43(+0.86%) |
Jun 04, 2020 | 49.70 | 49.91 | 48.57 | 49.30 | 3,932,004 | -0.65(-1.29%) |
Jun 03, 2020 | 49.64 | 50.47 | 49.43 | 49.95 | 4,369,603 | +0.60(+1.22%) |
Jun 02, 2020 | 49.30 | 49.38 | 48.56 | 49.35 | 4,816,995 | +0.26(+0.52%) |
Jun 01, 2020 | 48.58 | 49.45 | 48.09 | 49.09 | 3,666,257 | +0.54(+1.10%) |
May 29, 2020 | 48.10 | 49.10 | 47.80 | 48.56 | 7,735,790 | +0.14(+0.28%) |
May 28, 2020 | 47.38 | 48.54 | 47.24 | 48.42 | 5,349,148 | +1.62(+3.45%) |
May 27, 2020 | 47.35 | 47.35 | 46.28 | 46.80 | 5,269,251 | +0.30(+0.64%) |
May 26, 2020 | 47.22 | 47.50 | 46.40 | 46.51 | 7,994,006 | +0.07(+0.15%) |
May 22, 2020 | 45.71 | 46.47 | 45.59 | 46.44 | 5,215,961 | +0.64(+1.39%) |
May 21, 2020 | 46.56 | 46.88 | 45.68 | 45.80 | 3,759,314 | -0.85(-1.82%) |
May 20, 2020 | 46.11 | 47.07 | 45.73 | 46.65 | 7,452,782 | +1.07(+2.35%) |
May 19, 2020 | 46.02 | 46.26 | 45.57 | 45.58 | 3,760,365 | -0.72(-1.56%) |
May 18, 2020 | 45.91 | 46.65 | 45.73 | 46.30 | 5,014,004 | +1.60(+3.58%) |
May 15, 2020 | 45.60 | 45.71 | 44.23 | 44.70 | 9,116,237 | -1.34(-2.90%) |
May 14, 2020 | 44.76 | 46.09 | 44.31 | 46.04 | 5,977,929 | +0.81(+1.78%) |
May 13, 2020 | 46.39 | 46.63 | 44.84 | 45.23 | 8,520,901 | -1.45(-3.12%) |
May 12, 2020 | 47.12 | 47.82 | 46.44 | 46.68 | 10,582,142 | -0.24(-0.52%) |
May 11, 2020 | 46.14 | 47.09 | 45.42 | 46.93 | 8,261,824 | +0.34(+0.72%) |
May 08, 2020 | 46.09 | 46.79 | 45.87 | 46.59 | 5,172,524 | +0.99(+2.18%) |
May 07, 2020 | 45.64 | 46.04 | 45.30 | 45.60 | 5,586,737 | +0.50(+1.10%) |
May 06, 2020 | 47.03 | 47.03 | 44.99 | 45.10 | 4,515,098 | -1.67(-3.58%) |
May 05, 2020 | 46.45 | 47.31 | 46.38 | 46.78 | 4,760,189 | +0.60(+1.29%) |
May 04, 2020 | 45.80 | 46.34 | 45.13 | 46.18 | 5,328,124 | +0.43(+0.94%) |
May 01, 2020 | 47.24 | 47.36 | 45.48 | 45.75 | 5,659,165 | -1.95(-4.09%) |
Apr 30, 2020 | 48.30 | 48.31 | 46.81 | 47.70 | 10,101,831 | -0.54(-1.12%) |
Apr 29, 2020 | 49.80 | 49.85 | 48.16 | 48.24 | 5,458,913 | -0.58(-1.19%) |
Apr 28, 2020 | 49.79 | 50.35 | 48.57 | 48.82 | 4,416,752 | -0.35(-0.72%) |
Apr 27, 2020 | 48.93 | 49.80 | 48.74 | 49.17 | 5,544,186 | +0.63(+1.30%) |
Apr 24, 2020 | 47.85 | 48.93 | 47.33 | 48.54 | 5,779,755 | +0.78(+1.64%) |
Apr 23, 2020 | 47.94 | 48.35 | 47.17 | 47.76 | 5,533,211 | -0.21(-0.44%) |
Apr 22, 2020 | 47.49 | 48.45 | 47.28 | 47.97 | 4,356,165 | +1.30(+2.79%) |
Apr 21, 2020 | 46.17 | 46.94 | 45.74 | 46.67 | 6,538,442 | -0.03(-0.05%) |
Apr 20, 2020 | 47.73 | 47.73 | 46.43 | 46.69 | 5,276,244 | -1.63(-3.38%) |
Apr 17, 2020 | 47.51 | 48.64 | 47.10 | 48.32 | 5,527,634 | +1.81(+3.89%) |
Apr 16, 2020 | 47.27 | 47.47 | 46.26 | 46.52 | 5,949,959 | -0.48(-1.02%) |
Apr 15, 2020 | 48.75 | 48.76 | 46.65 | 47.00 | 6,626,387 | -2.62(-5.27%) |
Apr 14, 2020 | 49.67 | 50.11 | 48.80 | 49.61 | 5,378,555 | +1.08(+2.22%) |
Apr 13, 2020 | 50.45 | 50.65 | 48.06 | 48.53 | 5,674,707 | -2.19(-4.33%) |
Apr 09, 2020 | 49.54 | 52.02 | 49.45 | 50.73 | 8,956,123 | +1.81(+3.70%) |
Apr 08, 2020 | 46.48 | 49.29 | 46.08 | 48.92 | 6,702,795 | +2.57(+5.55%) |
Apr 07, 2020 | 48.23 | 48.35 | 46.15 | 46.35 | 7,233,892 | -0.24(-0.51%) |
Apr 06, 2020 | 44.17 | 47.26 | 43.92 | 46.58 | 8,081,426 | +4.31(+10.21%) |
Apr 03, 2020 | 43.38 | 44.41 | 41.99 | 42.27 | 7,350,040 | -1.79(-4.07%) |
Apr 02, 2020 | 41.55 | 44.44 | 41.46 | 44.06 | 6,506,527 | +1.90(+4.51%) |