Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 48.35 | 48.65 | 46.80 | 47.81 | 1,131,495 | -0.62(-1.27%) |
Jun 29, 2020 | 45.32 | 48.69 | 44.96 | 48.43 | 2,171,165 | +3.99(+8.98%) |
Jun 26, 2020 | 46.06 | 46.84 | 43.98 | 44.44 | 2,584,607 | -2.21(-4.74%) |
Jun 25, 2020 | 46.19 | 47.28 | 45.41 | 46.65 | 1,695,238 | -0.72(-1.51%) |
Jun 24, 2020 | 47.46 | 47.95 | 46.48 | 47.36 | 2,105,874 | -1.59(-3.25%) |
Jun 23, 2020 | 48.56 | 49.39 | 46.72 | 48.95 | 1,719,096 | +1.69(+3.58%) |
Jun 22, 2020 | 46.44 | 48.10 | 45.39 | 47.26 | 1,682,517 | +0.65(+1.39%) |
Jun 19, 2020 | 50.28 | 50.56 | 46.59 | 46.62 | 3,099,478 | -2.86(-5.77%) |
Jun 18, 2020 | 48.52 | 50.58 | 47.79 | 49.47 | 1,215,448 | +0.13(+0.26%) |
Jun 17, 2020 | 51.75 | 52.30 | 49.33 | 49.34 | 1,730,811 | -2.97(-5.67%) |
Jun 16, 2020 | 53.90 | 54.19 | 50.39 | 52.31 | 2,476,600 | +2.39(+4.78%) |
Jun 15, 2020 | 47.25 | 50.08 | 46.65 | 49.92 | 2,285,977 | +0.56(+1.13%) |
Jun 12, 2020 | 53.73 | 54.61 | 45.93 | 49.36 | 5,840,467 | -3.09(-5.90%) |
Jun 11, 2020 | 53.53 | 55.66 | 51.96 | 52.46 | 2,613,702 | -6.86(-11.56%) |
Jun 10, 2020 | 62.08 | 62.27 | 58.76 | 59.31 | 1,910,734 | -3.95(-6.24%) |
Jun 09, 2020 | 65.72 | 66.12 | 61.50 | 63.26 | 2,180,758 | -5.85(-8.47%) |
Jun 08, 2020 | 64.05 | 69.46 | 63.28 | 69.11 | 2,927,375 | +6.68(+10.69%) |
Jun 05, 2020 | 62.64 | 64.12 | 61.34 | 62.44 | 2,244,308 | +5.59(+9.84%) |
Jun 04, 2020 | 54.26 | 57.19 | 52.31 | 56.84 | 2,202,513 | +2.11(+3.85%) |
Jun 03, 2020 | 51.16 | 55.15 | 50.93 | 54.74 | 2,122,672 | +5.37(+10.88%) |
Jun 02, 2020 | 48.36 | 49.92 | 47.62 | 49.36 | 1,295,290 | +1.98(+4.18%) |
Jun 01, 2020 | 45.27 | 48.81 | 45.17 | 47.38 | 1,597,661 | +2.14(+4.73%) |
May 29, 2020 | 48.20 | 48.20 | 44.70 | 45.24 | 7,533,723 | -4.07(-8.25%) |
May 28, 2020 | 53.70 | 53.92 | 48.79 | 49.31 | 1,956,160 | -4.27(-7.97%) |
May 27, 2020 | 52.52 | 55.03 | 51.33 | 53.58 | 2,660,845 | +4.00(+8.07%) |
May 26, 2020 | 47.51 | 50.04 | 47.26 | 49.58 | 2,183,727 | +5.65(+12.87%) |
May 22, 2020 | 44.28 | 44.97 | 43.04 | 43.93 | 1,282,705 | -0.16(-0.36%) |
May 21, 2020 | 41.96 | 44.68 | 40.30 | 44.09 | 2,139,811 | +2.31(+5.53%) |
May 20, 2020 | 42.14 | 43.36 | 41.57 | 41.78 | 1,716,461 | +0.34(+0.82%) |
May 19, 2020 | 43.72 | 44.24 | 41.18 | 41.44 | 1,577,783 | -2.82(-6.36%) |
May 18, 2020 | 43.15 | 45.34 | 42.73 | 44.26 | 1,991,093 | +4.25(+10.62%) |
May 15, 2020 | 39.94 | 41.92 | 39.16 | 40.01 | 1,628,030 | -1.01(-2.47%) |
May 14, 2020 | 37.81 | 41.03 | 36.16 | 41.02 | 1,746,297 | +1.70(+4.33%) |
May 13, 2020 | 41.02 | 41.02 | 37.94 | 39.32 | 1,810,562 | -2.62(-6.24%) |
May 12, 2020 | 44.20 | 45.07 | 41.91 | 41.94 | 1,268,578 | -1.37(-3.17%) |
May 11, 2020 | 44.57 | 44.75 | 41.70 | 43.31 | 2,080,861 | -2.48(-5.41%) |
May 08, 2020 | 44.37 | 45.87 | 43.55 | 45.79 | 1,297,580 | +3.06(+7.17%) |
May 07, 2020 | 42.88 | 45.09 | 42.68 | 42.73 | 1,398,523 | +0.44(+1.04%) |
May 06, 2020 | 44.46 | 45.38 | 41.16 | 42.29 | 1,486,192 | -1.76(-4.00%) |
May 05, 2020 | 45.43 | 47.34 | 43.74 | 44.05 | 1,554,623 | -0.16(-0.36%) |
May 04, 2020 | 42.86 | 45.46 | 41.56 | 44.21 | 1,317,479 | -0.24(-0.54%) |
May 01, 2020 | 46.79 | 47.31 | 43.83 | 44.45 | 1,919,988 | -4.54(-9.26%) |
Apr 30, 2020 | 51.82 | 52.50 | 48.81 | 48.98 | 2,223,191 | -4.70(-8.75%) |
Apr 29, 2020 | 53.31 | 56.41 | 52.71 | 53.68 | 3,075,143 | +3.31(+6.58%) |
Apr 28, 2020 | 51.74 | 53.22 | 47.44 | 50.37 | 3,000,560 | +2.97(+6.26%) |
Apr 27, 2020 | 41.95 | 47.89 | 41.85 | 47.40 | 2,209,893 | +6.25(+15.18%) |
Apr 24, 2020 | 39.94 | 42.35 | 39.60 | 41.15 | 2,383,503 | +1.65(+4.18%) |
Apr 23, 2020 | 38.81 | 40.89 | 38.58 | 39.50 | 1,491,780 | +0.51(+1.30%) |
Apr 22, 2020 | 40.70 | 41.03 | 38.96 | 38.99 | 1,458,263 | -0.14(-0.36%) |
Apr 21, 2020 | 38.41 | 39.60 | 38.11 | 39.13 | 1,501,722 | -1.54(-3.79%) |
Apr 20, 2020 | 42.86 | 43.80 | 40.42 | 40.68 | 1,952,675 | -3.98(-8.91%) |
Apr 17, 2020 | 42.71 | 45.47 | 42.71 | 44.66 | 1,832,250 | +4.82(+12.09%) |
Apr 16, 2020 | 41.90 | 42.27 | 39.67 | 39.84 | 1,346,022 | -2.28(-5.41%) |
Apr 15, 2020 | 44.61 | 45.28 | 40.90 | 42.12 | 1,892,774 | -5.60(-11.74%) |
Apr 14, 2020 | 47.38 | 48.15 | 45.91 | 47.72 | 1,284,015 | +1.89(+4.13%) |
Apr 13, 2020 | 49.13 | 49.26 | 44.03 | 45.83 | 1,468,759 | -3.43(-6.97%) |
Apr 09, 2020 | 49.75 | 52.72 | 48.35 | 49.26 | 2,646,114 | +1.61(+3.38%) |
Apr 08, 2020 | 47.34 | 48.46 | 46.50 | 47.65 | 1,982,233 | +1.15(+2.48%) |
Apr 07, 2020 | 43.46 | 49.04 | 43.46 | 46.50 | 3,532,465 | +6.98(+17.68%) |
Apr 06, 2020 | 33.12 | 40.22 | 32.88 | 39.51 | 3,793,561 | +8.68(+28.14%) |
Apr 03, 2020 | 30.69 | 31.57 | 28.88 | 30.84 | 2,249,634 | -0.88(-2.76%) |
Apr 02, 2020 | 34.83 | 35.38 | 30.39 | 31.71 | 3,805,311 | -0.76(-2.33%) |