Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.28 | 45.20 | 43.14 | 45.02 | 5,635,792 | +0.88(+1.99%) |
Jun 29, 2020 | 43.02 | 44.42 | 42.39 | 44.14 | 7,606,341 | +1.30(+3.05%) |
Jun 26, 2020 | 44.21 | 44.33 | 42.52 | 42.83 | 8,148,319 | -1.64(-3.69%) |
Jun 25, 2020 | 43.50 | 44.63 | 42.54 | 44.47 | 10,669,573 | +0.05(+0.11%) |
Jun 24, 2020 | 45.86 | 46.13 | 43.74 | 44.42 | 7,743,030 | -1.92(-4.14%) |
Jun 23, 2020 | 46.46 | 46.47 | 45.82 | 46.34 | 6,007,663 | +0.58(+1.27%) |
Jun 22, 2020 | 46.24 | 46.35 | 44.59 | 45.76 | 9,174,316 | -0.89(-1.91%) |
Jun 19, 2020 | 48.53 | 48.59 | 46.51 | 46.65 | 8,960,834 | -1.00(-2.10%) |
Jun 18, 2020 | 47.84 | 48.64 | 47.41 | 47.65 | 5,632,992 | -0.69(-1.43%) |
Jun 17, 2020 | 48.63 | 48.99 | 47.71 | 48.34 | 4,175,169 | -0.49(-1.01%) |
Jun 16, 2020 | 50.69 | 50.79 | 47.20 | 48.83 | 8,118,426 | +0.34(+0.69%) |
Jun 15, 2020 | 47.35 | 49.10 | 47.20 | 48.50 | 5,218,465 | -0.80(-1.62%) |
Jun 12, 2020 | 50.76 | 50.77 | 48.04 | 49.30 | 5,898,323 | +0.77(+1.59%) |
Jun 11, 2020 | 47.92 | 49.78 | 47.62 | 48.53 | 9,034,393 | -2.65(-5.18%) |
Jun 10, 2020 | 52.40 | 53.02 | 51.09 | 51.18 | 5,558,054 | -1.87(-3.52%) |
Jun 09, 2020 | 54.15 | 54.16 | 52.43 | 53.04 | 4,860,586 | -1.96(-3.56%) |
Jun 08, 2020 | 54.12 | 55.09 | 53.02 | 55.00 | 7,580,590 | +2.64(+5.04%) |
Jun 05, 2020 | 55.36 | 55.38 | 51.84 | 52.36 | 11,703,479 | +0.61(+1.18%) |
Jun 04, 2020 | 53.24 | 53.30 | 48.50 | 51.75 | 19,124,504 | +0.55(+1.08%) |
Jun 03, 2020 | 48.21 | 51.57 | 48.13 | 51.20 | 11,929,032 | +3.95(+8.37%) |
Jun 02, 2020 | 48.55 | 48.70 | 46.76 | 47.24 | 9,214,584 | -1.23(-2.53%) |
Jun 01, 2020 | 47.96 | 49.19 | 47.07 | 48.47 | 6,878,705 | +1.08(+2.27%) |
May 29, 2020 | 47.13 | 48.12 | 46.24 | 47.39 | 8,056,162 | -0.60(-1.26%) |
May 28, 2020 | 50.42 | 50.49 | 47.78 | 47.99 | 5,444,355 | -2.35(-4.67%) |
May 27, 2020 | 51.31 | 51.60 | 48.69 | 50.35 | 6,812,291 | +0.99(+2.00%) |
May 26, 2020 | 49.40 | 49.75 | 48.29 | 49.36 | 6,879,415 | +3.00(+6.46%) |
May 22, 2020 | 47.11 | 47.45 | 45.97 | 46.36 | 6,530,471 | -1.65(-3.44%) |
May 21, 2020 | 49.80 | 49.90 | 47.77 | 48.01 | 6,450,348 | -1.58(-3.19%) |
May 20, 2020 | 49.13 | 49.78 | 48.22 | 49.59 | 7,014,215 | +1.90(+3.98%) |
May 19, 2020 | 47.94 | 49.13 | 46.78 | 47.70 | 6,004,236 | -0.14(-0.29%) |
May 18, 2020 | 47.56 | 48.10 | 46.75 | 47.84 | 7,897,528 | +3.59(+8.11%) |
May 15, 2020 | 44.55 | 45.33 | 44.22 | 44.25 | 5,065,879 | -0.91(-2.01%) |
May 14, 2020 | 42.59 | 45.52 | 41.94 | 45.16 | 8,215,700 | +1.25(+2.84%) |
May 13, 2020 | 45.47 | 45.66 | 43.48 | 43.91 | 6,770,279 | -1.52(-3.35%) |
May 12, 2020 | 48.15 | 48.23 | 45.39 | 45.43 | 6,996,661 | -2.51(-5.24%) |
May 11, 2020 | 49.78 | 49.91 | 47.85 | 47.94 | 5,471,027 | -2.41(-4.79%) |
May 08, 2020 | 48.13 | 50.47 | 47.50 | 50.36 | 7,395,994 | +3.53(+7.54%) |
May 07, 2020 | 46.59 | 47.79 | 46.12 | 46.83 | 5,733,151 | +0.92(+2.00%) |
May 06, 2020 | 46.43 | 46.90 | 45.71 | 45.91 | 5,289,799 | +0.05(+0.11%) |
May 05, 2020 | 46.10 | 46.21 | 44.71 | 45.86 | 5,155,021 | +0.93(+2.07%) |
May 04, 2020 | 43.50 | 45.21 | 43.00 | 44.93 | 4,917,175 | -0.16(-0.35%) |
May 01, 2020 | 45.56 | 46.01 | 44.48 | 45.09 | 5,539,813 | -2.38(-5.02%) |
Apr 30, 2020 | 46.91 | 48.77 | 46.32 | 47.47 | 8,156,409 | -0.86(-1.78%) |
Apr 29, 2020 | 48.07 | 49.25 | 47.11 | 48.33 | 13,230,884 | +2.28(+4.96%) |
Apr 28, 2020 | 47.99 | 49.42 | 44.07 | 46.05 | 17,795,502 | +0.20(+0.43%) |
Apr 27, 2020 | 44.17 | 47.91 | 43.55 | 45.85 | 16,209,295 | +2.57(+5.94%) |
Apr 24, 2020 | 45.52 | 45.84 | 42.79 | 43.28 | 15,858,313 | -2.16(-4.74%) |
Apr 23, 2020 | 44.65 | 45.96 | 43.36 | 45.43 | 19,748,088 | +4.87(+12.02%) |
Apr 22, 2020 | 41.16 | 41.39 | 39.85 | 40.56 | 20,097,308 | +0.34(+0.84%) |
Apr 21, 2020 | 42.63 | 42.63 | 39.96 | 40.22 | 15,273,716 | -2.41(-5.66%) |
Apr 20, 2020 | 45.42 | 45.57 | 42.58 | 42.64 | 11,538,273 | -3.84(-8.25%) |
Apr 17, 2020 | 46.96 | 47.64 | 45.68 | 46.47 | 10,115,978 | +1.10(+2.42%) |
Apr 16, 2020 | 46.63 | 47.03 | 44.04 | 45.37 | 7,614,728 | -1.19(-2.55%) |
Apr 15, 2020 | 45.48 | 47.45 | 45.13 | 46.56 | 6,165,221 | -1.02(-2.14%) |
Apr 14, 2020 | 47.04 | 47.70 | 45.56 | 47.58 | 5,261,363 | +1.62(+3.53%) |
Apr 13, 2020 | 47.04 | 47.08 | 44.99 | 45.96 | 4,846,203 | -1.35(-2.86%) |
Apr 09, 2020 | 47.85 | 49.32 | 45.62 | 47.31 | 7,350,269 | +1.30(+2.81%) |
Apr 08, 2020 | 43.24 | 46.98 | 42.68 | 46.02 | 7,721,632 | +3.81(+9.02%) |
Apr 07, 2020 | 43.14 | 44.24 | 41.70 | 42.21 | 8,891,952 | +1.98(+4.91%) |
Apr 06, 2020 | 40.09 | 40.95 | 39.27 | 40.23 | 7,801,659 | +2.75(+7.33%) |
Apr 03, 2020 | 39.79 | 40.03 | 36.38 | 37.49 | 8,907,523 | -2.32(-5.84%) |
Apr 02, 2020 | 39.44 | 40.84 | 39.18 | 39.81 | 6,474,709 | -0.03(-0.07%) |