Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.87 | 44.77 | 42.73 | 44.59 | 5,690,002 | +0.87(+1.99%) |
Jun 29, 2020 | 42.61 | 44.00 | 41.98 | 43.72 | 7,679,506 | +1.29(+3.05%) |
Jun 26, 2020 | 43.79 | 43.90 | 42.11 | 42.43 | 8,226,697 | -1.63(-3.69%) |
Jun 25, 2020 | 43.08 | 44.21 | 42.13 | 44.05 | 10,772,202 | +0.05(+0.11%) |
Jun 24, 2020 | 45.42 | 45.70 | 43.33 | 44.00 | 7,817,510 | -1.90(-4.14%) |
Jun 23, 2020 | 46.02 | 46.03 | 45.38 | 45.90 | 6,065,450 | +0.58(+1.27%) |
Jun 22, 2020 | 45.80 | 45.91 | 44.17 | 45.32 | 9,262,563 | -0.88(-1.91%) |
Jun 19, 2020 | 48.06 | 48.12 | 46.07 | 46.20 | 9,047,028 | -0.99(-2.10%) |
Jun 18, 2020 | 47.38 | 48.17 | 46.96 | 47.19 | 5,687,175 | -0.69(-1.43%) |
Jun 17, 2020 | 48.16 | 48.52 | 47.25 | 47.88 | 4,215,330 | -0.49(-1.01%) |
Jun 16, 2020 | 50.21 | 50.31 | 46.75 | 48.37 | 8,196,516 | +0.33(+0.69%) |
Jun 15, 2020 | 46.90 | 48.63 | 46.75 | 48.04 | 5,268,660 | -0.79(-1.62%) |
Jun 12, 2020 | 50.28 | 50.29 | 47.59 | 48.83 | 5,955,058 | +0.76(+1.59%) |
Jun 11, 2020 | 47.47 | 49.31 | 47.16 | 48.06 | 9,121,294 | -2.62(-5.18%) |
Jun 10, 2020 | 51.90 | 52.51 | 50.60 | 50.69 | 5,611,516 | -1.85(-3.52%) |
Jun 09, 2020 | 53.64 | 53.65 | 51.93 | 52.54 | 4,907,339 | -1.94(-3.56%) |
Jun 08, 2020 | 53.61 | 54.57 | 52.51 | 54.48 | 7,653,507 | +2.61(+5.04%) |
Jun 05, 2020 | 54.83 | 54.85 | 51.35 | 51.86 | 11,816,054 | +0.61(+1.18%) |
Jun 04, 2020 | 52.74 | 52.79 | 48.04 | 51.26 | 19,308,460 | +0.55(+1.08%) |
Jun 03, 2020 | 47.75 | 51.08 | 47.67 | 50.71 | 12,043,776 | +3.92(+8.37%) |
Jun 02, 2020 | 48.08 | 48.23 | 46.31 | 46.79 | 9,303,218 | -1.21(-2.53%) |
Jun 01, 2020 | 47.51 | 48.72 | 46.63 | 48.01 | 6,944,870 | +1.07(+2.27%) |
May 29, 2020 | 46.68 | 47.66 | 45.80 | 46.94 | 8,133,654 | -0.60(-1.26%) |
May 28, 2020 | 49.94 | 50.01 | 47.32 | 47.54 | 5,496,724 | -2.33(-4.67%) |
May 27, 2020 | 50.83 | 51.11 | 48.22 | 49.87 | 6,877,817 | +0.98(+2.00%) |
May 26, 2020 | 48.93 | 49.28 | 47.83 | 48.89 | 6,945,587 | +2.97(+6.46%) |
May 22, 2020 | 46.66 | 47.00 | 45.53 | 45.92 | 6,593,286 | -1.64(-3.44%) |
May 21, 2020 | 49.33 | 49.43 | 47.31 | 47.56 | 6,512,393 | -1.57(-3.19%) |
May 20, 2020 | 48.66 | 49.31 | 47.76 | 49.12 | 7,081,683 | +1.88(+3.98%) |
May 19, 2020 | 47.49 | 48.66 | 46.33 | 47.24 | 6,061,990 | -0.14(-0.29%) |
May 18, 2020 | 47.11 | 47.64 | 46.30 | 47.38 | 7,973,493 | +3.55(+8.11%) |
May 15, 2020 | 44.13 | 44.90 | 43.80 | 43.83 | 5,114,607 | -0.90(-2.01%) |
May 14, 2020 | 42.18 | 45.09 | 41.54 | 44.73 | 8,294,726 | +1.23(+2.84%) |
May 13, 2020 | 45.04 | 45.23 | 43.06 | 43.49 | 6,835,401 | -1.51(-3.35%) |
May 12, 2020 | 47.69 | 47.77 | 44.96 | 45.00 | 7,063,961 | -2.49(-5.24%) |
May 11, 2020 | 49.31 | 49.44 | 47.39 | 47.49 | 5,523,652 | -2.39(-4.79%) |
May 08, 2020 | 47.67 | 49.99 | 47.05 | 49.88 | 7,467,135 | +3.50(+7.54%) |
May 07, 2020 | 46.15 | 47.34 | 45.69 | 46.38 | 5,788,298 | +0.91(+2.00%) |
May 06, 2020 | 45.99 | 46.45 | 45.27 | 45.47 | 5,340,681 | +0.05(+0.11%) |
May 05, 2020 | 45.66 | 45.77 | 44.29 | 45.42 | 5,204,607 | +0.92(+2.07%) |
May 04, 2020 | 43.08 | 44.77 | 42.59 | 44.50 | 4,964,473 | -0.16(-0.35%) |
May 01, 2020 | 45.13 | 45.57 | 44.06 | 44.66 | 5,593,100 | -2.36(-5.02%) |
Apr 30, 2020 | 46.46 | 48.31 | 45.88 | 47.02 | 8,234,864 | -0.85(-1.78%) |
Apr 29, 2020 | 47.61 | 48.78 | 46.66 | 47.87 | 13,358,150 | +2.26(+4.96%) |
Apr 28, 2020 | 47.54 | 48.95 | 43.65 | 45.61 | 17,966,676 | +0.20(+0.43%) |
Apr 27, 2020 | 43.75 | 47.46 | 43.14 | 45.41 | 16,365,210 | +2.55(+5.94%) |
Apr 24, 2020 | 45.09 | 45.40 | 42.39 | 42.87 | 16,010,852 | -2.13(-4.74%) |
Apr 23, 2020 | 44.23 | 45.52 | 42.94 | 45.00 | 19,938,044 | +4.83(+12.02%) |
Apr 22, 2020 | 40.77 | 41.00 | 39.47 | 40.17 | 20,290,622 | +0.33(+0.84%) |
Apr 21, 2020 | 42.22 | 42.22 | 39.58 | 39.84 | 15,420,632 | -2.39(-5.66%) |
Apr 20, 2020 | 44.99 | 45.14 | 42.17 | 42.23 | 11,649,259 | -3.80(-8.25%) |
Apr 17, 2020 | 46.51 | 47.18 | 45.24 | 46.03 | 10,213,282 | +1.09(+2.42%) |
Apr 16, 2020 | 46.19 | 46.59 | 43.62 | 44.94 | 7,687,974 | -1.17(-2.55%) |
Apr 15, 2020 | 45.05 | 47.00 | 44.70 | 46.12 | 6,224,524 | -1.01(-2.14%) |
Apr 14, 2020 | 46.60 | 47.24 | 45.13 | 47.12 | 5,311,972 | +1.61(+3.53%) |
Apr 13, 2020 | 46.60 | 46.63 | 44.56 | 45.52 | 4,892,818 | -1.34(-2.86%) |
Apr 09, 2020 | 47.40 | 48.85 | 45.19 | 46.86 | 7,420,971 | +1.28(+2.81%) |
Apr 08, 2020 | 42.83 | 46.53 | 42.28 | 45.58 | 7,795,905 | +3.77(+9.02%) |
Apr 07, 2020 | 42.73 | 43.82 | 41.30 | 41.81 | 8,977,482 | +1.96(+4.91%) |
Apr 06, 2020 | 39.71 | 40.55 | 38.90 | 39.85 | 7,876,703 | +2.72(+7.33%) |
Apr 03, 2020 | 39.41 | 39.64 | 36.03 | 37.13 | 8,993,204 | -2.30(-5.84%) |
Apr 02, 2020 | 39.07 | 40.45 | 38.80 | 39.43 | 6,536,989 | -0.03(-0.07%) |