Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.75 | 50.09 | 47.27 | 49.85 | 6,044,394 | +1.58(+3.28%) |
Jun 29, 2020 | 48.05 | 49.32 | 47.51 | 48.27 | 4,291,747 | +0.53(+1.12%) |
Jun 26, 2020 | 48.35 | 48.55 | 47.17 | 47.73 | 5,725,408 | -0.81(-1.68%) |
Jun 25, 2020 | 48.52 | 49.54 | 47.96 | 48.55 | 5,765,133 | -0.63(-1.28%) |
Jun 24, 2020 | 52.00 | 52.19 | 48.55 | 49.17 | 6,710,419 | -3.92(-7.39%) |
Jun 23, 2020 | 53.73 | 54.03 | 52.97 | 53.10 | 3,101,390 | -0.01(-0.02%) |
Jun 22, 2020 | 52.91 | 53.39 | 52.09 | 53.10 | 3,702,291 | -0.42(-0.79%) |
Jun 19, 2020 | 55.95 | 56.66 | 53.41 | 53.53 | 11,256,363 | -1.25(-2.27%) |
Jun 18, 2020 | 52.29 | 55.38 | 51.99 | 54.77 | 4,504,131 | +1.96(+3.71%) |
Jun 17, 2020 | 55.80 | 55.80 | 52.80 | 52.82 | 5,484,920 | -3.25(-5.80%) |
Jun 16, 2020 | 56.52 | 57.44 | 54.59 | 56.07 | 4,776,071 | +2.18(+4.04%) |
Jun 15, 2020 | 51.59 | 54.21 | 50.48 | 53.89 | 5,868,137 | -0.17(-0.31%) |
Jun 12, 2020 | 54.15 | 54.79 | 52.26 | 54.06 | 4,218,510 | +2.64(+5.13%) |
Jun 11, 2020 | 54.71 | 56.38 | 51.09 | 51.43 | 7,330,064 | -7.09(-12.12%) |
Jun 10, 2020 | 60.70 | 61.32 | 58.21 | 58.52 | 5,392,125 | -1.88(-3.11%) |
Jun 09, 2020 | 61.99 | 62.45 | 60.20 | 60.40 | 5,782,131 | -3.69(-5.75%) |
Jun 08, 2020 | 64.41 | 65.35 | 62.91 | 64.09 | 5,186,913 | +0.83(+1.31%) |
Jun 05, 2020 | 61.94 | 64.20 | 61.92 | 63.26 | 6,726,702 | +3.89(+6.55%) |
Jun 04, 2020 | 59.00 | 59.83 | 58.61 | 59.37 | 4,001,932 | -0.42(-0.69%) |
Jun 03, 2020 | 58.69 | 60.11 | 58.18 | 59.78 | 5,855,465 | +1.99(+3.45%) |
Jun 02, 2020 | 57.01 | 58.22 | 56.38 | 57.79 | 5,160,270 | +1.36(+2.42%) |
Jun 01, 2020 | 56.64 | 57.07 | 55.34 | 56.43 | 4,594,569 | -0.05(-0.09%) |
May 29, 2020 | 56.75 | 57.57 | 55.72 | 56.48 | 5,868,652 | -0.42(-0.73%) |
May 28, 2020 | 59.51 | 59.75 | 56.38 | 56.89 | 5,890,581 | -2.58(-4.35%) |
May 27, 2020 | 59.41 | 60.42 | 58.27 | 59.48 | 5,143,298 | +1.25(+2.15%) |
May 26, 2020 | 57.82 | 59.45 | 57.79 | 58.22 | 5,702,656 | +2.56(+4.60%) |
May 22, 2020 | 55.55 | 55.92 | 54.20 | 55.66 | 4,154,676 | -0.04(-0.08%) |
May 21, 2020 | 56.80 | 57.45 | 55.39 | 55.71 | 3,492,538 | -1.36(-2.39%) |
May 20, 2020 | 55.79 | 57.84 | 55.71 | 57.07 | 6,297,647 | +2.79(+5.14%) |
May 19, 2020 | 54.46 | 55.69 | 52.98 | 54.28 | 5,395,929 | -0.25(-0.47%) |
May 18, 2020 | 52.54 | 55.00 | 52.21 | 54.54 | 5,217,764 | +4.72(+9.48%) |
May 15, 2020 | 50.16 | 51.27 | 48.98 | 49.82 | 4,445,884 | -0.53(-1.06%) |
May 14, 2020 | 48.86 | 51.40 | 47.30 | 50.35 | 6,175,517 | +0.31(+0.61%) |
May 13, 2020 | 52.39 | 52.58 | 49.77 | 50.05 | 6,749,781 | -2.81(-5.31%) |
May 12, 2020 | 55.50 | 55.80 | 52.85 | 52.85 | 6,025,856 | -1.86(-3.40%) |
May 11, 2020 | 54.25 | 55.66 | 54.24 | 54.71 | 5,969,993 | -0.29(-0.53%) |
May 08, 2020 | 52.42 | 55.25 | 51.36 | 55.00 | 5,285,655 | +3.89(+7.61%) |
May 07, 2020 | 51.76 | 53.44 | 50.78 | 51.11 | 5,162,815 | +0.29(+0.57%) |
May 06, 2020 | 52.90 | 53.43 | 50.56 | 50.82 | 5,280,461 | -1.76(-3.35%) |
May 05, 2020 | 54.65 | 55.53 | 52.08 | 52.58 | 7,585,164 | -0.53(-1.01%) |
May 04, 2020 | 48.77 | 53.18 | 48.21 | 53.12 | 7,945,921 | +4.09(+8.34%) |
May 01, 2020 | 50.76 | 51.66 | 48.67 | 49.03 | 5,594,144 | -3.83(-7.25%) |
Apr 30, 2020 | 55.00 | 55.70 | 51.88 | 52.86 | 8,001,783 | -2.44(-4.42%) |
Apr 29, 2020 | 51.01 | 55.85 | 50.51 | 55.30 | 11,852,634 | +7.02(+14.53%) |
Apr 28, 2020 | 48.03 | 49.40 | 47.07 | 48.29 | 5,477,247 | +1.92(+4.14%) |
Apr 27, 2020 | 43.85 | 46.95 | 43.46 | 46.37 | 4,569,721 | +2.56(+5.85%) |
Apr 24, 2020 | 44.06 | 44.68 | 43.06 | 43.81 | 4,810,458 | +0.36(+0.83%) |
Apr 23, 2020 | 43.41 | 44.40 | 42.46 | 43.45 | 6,185,227 | +1.25(+2.97%) |
Apr 22, 2020 | 43.36 | 44.01 | 42.02 | 42.20 | 5,607,217 | +0.93(+2.26%) |
Apr 21, 2020 | 40.13 | 42.39 | 39.73 | 41.26 | 6,822,694 | -0.72(-1.71%) |
Apr 20, 2020 | 40.42 | 43.59 | 40.28 | 41.98 | 6,533,278 | -1.21(-2.80%) |
Apr 17, 2020 | 38.51 | 43.31 | 38.17 | 43.19 | 8,216,418 | +5.64(+15.02%) |
Apr 16, 2020 | 38.83 | 39.61 | 37.08 | 37.55 | 6,147,394 | -1.42(-3.64%) |
Apr 15, 2020 | 40.06 | 40.47 | 38.39 | 38.97 | 6,364,521 | -3.55(-8.34%) |
Apr 14, 2020 | 41.56 | 42.95 | 41.33 | 42.51 | 5,034,419 | +1.04(+2.52%) |
Apr 13, 2020 | 43.34 | 43.70 | 40.83 | 41.47 | 5,594,081 | -0.33(-0.80%) |
Apr 09, 2020 | 44.89 | 44.96 | 40.33 | 41.80 | 9,242,197 | -1.25(-2.91%) |
Apr 08, 2020 | 40.50 | 44.02 | 40.15 | 43.05 | 8,185,037 | +3.00(+7.48%) |
Apr 07, 2020 | 41.26 | 41.79 | 38.67 | 40.06 | 9,309,232 | +1.59(+4.14%) |
Apr 06, 2020 | 35.75 | 38.82 | 35.75 | 38.47 | 7,442,761 | +4.81(+14.28%) |
Apr 03, 2020 | 34.83 | 35.04 | 33.10 | 33.66 | 6,367,883 | -0.97(-2.80%) |
Apr 02, 2020 | 35.72 | 38.38 | 33.79 | 34.63 | 9,704,488 | +0.42(+1.22%) |