Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.77 | 48.99 | 47.67 | 48.72 | 11,366,836 | +1.06(+2.22%) |
Jun 29, 2020 | 47.44 | 47.69 | 46.56 | 47.67 | 9,616,854 | +0.39(+0.83%) |
Jun 26, 2020 | 47.28 | 47.64 | 46.52 | 47.28 | 19,120,496 | +1.38(+3.02%) |
Jun 25, 2020 | 45.26 | 46.02 | 44.97 | 45.89 | 11,053,887 | +0.59(+1.29%) |
Jun 24, 2020 | 46.26 | 46.87 | 45.19 | 45.31 | 14,003,136 | -0.96(-2.07%) |
Jun 23, 2020 | 46.07 | 46.75 | 45.61 | 46.26 | 13,228,634 | +0.59(+1.30%) |
Jun 22, 2020 | 44.91 | 45.82 | 44.60 | 45.67 | 9,925,381 | +0.81(+1.80%) |
Jun 19, 2020 | 45.27 | 45.47 | 44.05 | 44.86 | 39,350,936 | -0.14(-0.31%) |
Jun 18, 2020 | 45.10 | 45.60 | 44.76 | 45.00 | 12,211,412 | +0.01(+0.02%) |
Jun 17, 2020 | 44.83 | 45.61 | 44.79 | 44.99 | 10,433,390 | +0.29(+0.64%) |
Jun 16, 2020 | 45.05 | 45.27 | 44.16 | 44.70 | 10,381,010 | +0.21(+0.48%) |
Jun 15, 2020 | 43.61 | 44.70 | 43.33 | 44.49 | 13,418,025 | +0.21(+0.48%) |
Jun 12, 2020 | 44.95 | 45.36 | 43.52 | 44.27 | 10,825,472 | -0.26(-0.58%) |
Jun 11, 2020 | 45.86 | 46.27 | 44.30 | 44.53 | 11,371,306 | -1.22(-2.66%) |
Jun 10, 2020 | 46.68 | 46.76 | 45.58 | 45.75 | 11,351,709 | -0.46(-1.01%) |
Jun 09, 2020 | 45.40 | 46.44 | 45.12 | 46.22 | 10,441,291 | +0.96(+2.11%) |
Jun 08, 2020 | 44.87 | 45.57 | 44.43 | 45.26 | 13,114,067 | -0.09(-0.20%) |
Jun 05, 2020 | 45.74 | 46.17 | 44.81 | 45.35 | 17,581,474 | -0.50(-1.09%) |
Jun 04, 2020 | 47.69 | 48.19 | 45.33 | 45.85 | 34,734,324 | +2.70(+6.26%) |
Jun 03, 2020 | 43.06 | 43.40 | 42.81 | 43.15 | 8,179,694 | +0.44(+1.02%) |
Jun 02, 2020 | 42.03 | 42.94 | 41.93 | 42.71 | 10,720,509 | +0.72(+1.73%) |
Jun 01, 2020 | 42.18 | 42.70 | 41.81 | 41.99 | 9,617,548 | -0.32(-0.75%) |
May 29, 2020 | 41.15 | 42.41 | 40.76 | 42.31 | 20,174,894 | +1.37(+3.34%) |
May 28, 2020 | 40.86 | 41.63 | 40.74 | 40.94 | 13,479,175 | +0.07(+0.18%) |
May 27, 2020 | 40.08 | 40.88 | 39.66 | 40.87 | 9,405,142 | +0.73(+1.82%) |
May 26, 2020 | 40.72 | 40.99 | 40.09 | 40.13 | 10,316,382 | -0.08(-0.21%) |
May 22, 2020 | 39.11 | 40.26 | 39.07 | 40.22 | 10,673,656 | +0.93(+2.36%) |
May 21, 2020 | 39.57 | 39.74 | 39.10 | 39.29 | 8,947,379 | -0.24(-0.61%) |
May 20, 2020 | 39.80 | 40.11 | 39.28 | 39.53 | 10,028,431 | +0.07(+0.19%) |
May 19, 2020 | 39.30 | 39.97 | 39.24 | 39.46 | 14,664,954 | +0.12(+0.31%) |
May 18, 2020 | 39.43 | 39.71 | 39.18 | 39.34 | 9,594,872 | +0.36(+0.93%) |
May 15, 2020 | 38.38 | 39.31 | 38.30 | 38.98 | 14,242,777 | +0.07(+0.19%) |
May 14, 2020 | 38.24 | 38.96 | 37.77 | 38.90 | 12,062,808 | +0.42(+1.08%) |
May 13, 2020 | 38.67 | 39.23 | 38.00 | 38.49 | 11,929,366 | -0.39(-1.00%) |
May 12, 2020 | 39.10 | 39.67 | 38.67 | 38.88 | 10,315,629 | -0.12(-0.31%) |
May 11, 2020 | 38.76 | 39.27 | 38.51 | 39.00 | 14,835,314 | -0.02(-0.05%) |
May 08, 2020 | 38.60 | 39.28 | 38.60 | 39.01 | 9,665,451 | +0.72(+1.89%) |
May 07, 2020 | 38.20 | 38.51 | 38.01 | 38.29 | 13,600,808 | +0.39(+1.03%) |
May 06, 2020 | 37.62 | 38.03 | 37.20 | 37.90 | 11,912,498 | +0.58(+1.56%) |
May 05, 2020 | 36.95 | 37.73 | 36.80 | 37.32 | 13,412,015 | +0.45(+1.23%) |
May 04, 2020 | 36.36 | 36.90 | 36.15 | 36.87 | 11,041,735 | +0.54(+1.48%) |
May 01, 2020 | 35.90 | 36.53 | 35.49 | 36.33 | 15,011,355 | -0.54(-1.46%) |
Apr 30, 2020 | 34.83 | 36.99 | 34.76 | 36.87 | 19,747,408 | +0.74(+2.05%) |
Apr 29, 2020 | 36.52 | 36.79 | 35.95 | 36.13 | 19,414,036 | -0.05(-0.13%) |
Apr 28, 2020 | 36.64 | 36.93 | 36.02 | 36.17 | 17,469,938 | -0.51(-1.39%) |
Apr 27, 2020 | 37.06 | 37.36 | 36.62 | 36.68 | 11,980,497 | +0.26(+0.71%) |
Apr 24, 2020 | 35.96 | 36.59 | 35.42 | 36.42 | 18,254,094 | +1.33(+3.80%) |
Apr 23, 2020 | 35.60 | 35.95 | 34.86 | 35.09 | 16,503,647 | -0.31(-0.89%) |
Apr 22, 2020 | 35.31 | 35.62 | 35.10 | 35.40 | 10,613,263 | +0.59(+1.70%) |
Apr 21, 2020 | 34.72 | 35.39 | 34.53 | 34.81 | 13,244,779 | -0.03(-0.08%) |
Apr 20, 2020 | 34.68 | 35.46 | 34.51 | 34.84 | 13,681,203 | +0.17(+0.49%) |
Apr 17, 2020 | 34.66 | 34.84 | 34.24 | 34.67 | 16,760,479 | +0.22(+0.63%) |
Apr 16, 2020 | 33.81 | 34.59 | 33.59 | 34.45 | 12,104,765 | +0.95(+2.85%) |
Apr 15, 2020 | 32.68 | 33.70 | 32.47 | 33.50 | 11,507,491 | +0.42(+1.26%) |
Apr 14, 2020 | 32.81 | 33.30 | 32.65 | 33.08 | 15,754,877 | +0.91(+2.82%) |
Apr 13, 2020 | 31.74 | 32.47 | 31.43 | 32.17 | 14,900,785 | +0.86(+2.75%) |
Apr 09, 2020 | 30.92 | 31.56 | 30.89 | 31.31 | 14,648,241 | +0.76(+2.48%) |
Apr 08, 2020 | 29.48 | 30.62 | 29.43 | 30.55 | 13,012,171 | +1.29(+4.40%) |
Apr 07, 2020 | 29.69 | 29.82 | 29.21 | 29.27 | 11,454,500 | +0.41(+1.41%) |
Apr 06, 2020 | 28.39 | 28.99 | 28.03 | 28.86 | 15,912,665 | +1.64(+6.02%) |
Apr 03, 2020 | 26.98 | 27.46 | 26.66 | 27.22 | 11,742,793 | +0.20(+0.75%) |
Apr 02, 2020 | 26.21 | 27.22 | 26.19 | 27.02 | 12,972,175 | +0.38(+1.42%) |