Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.79 | 63.19 | 62.49 | 62.78 | 60,912 | +0.39(+0.62%) |
Jun 29, 2020 | 62.43 | 62.59 | 61.90 | 62.40 | 238,836 | -0.10(-0.16%) |
Jun 26, 2020 | 62.65 | 62.96 | 62.31 | 62.50 | 102,523 | -0.12(-0.19%) |
Jun 25, 2020 | 62.06 | 62.62 | 62.01 | 62.62 | 68,391 | +0.28(+0.44%) |
Jun 24, 2020 | 63.00 | 63.15 | 61.75 | 62.34 | 138,456 | -0.84(-1.33%) |
Jun 23, 2020 | 62.95 | 63.46 | 62.80 | 63.18 | 323,613 | +1.35(+2.18%) |
Jun 22, 2020 | 61.63 | 61.94 | 61.27 | 61.84 | 105,268 | +0.85(+1.39%) |
Jun 19, 2020 | 61.25 | 62.00 | 60.92 | 60.98 | 157,525 | +0.13(+0.21%) |
Jun 18, 2020 | 60.20 | 60.96 | 60.20 | 60.86 | 212,539 | +0.62(+1.03%) |
Jun 17, 2020 | 59.77 | 60.48 | 59.77 | 60.23 | 50,147 | +0.94(+1.58%) |
Jun 16, 2020 | 60.33 | 60.42 | 59.25 | 59.29 | 207,310 | +1.00(+1.71%) |
Jun 15, 2020 | 57.28 | 58.45 | 57.16 | 58.29 | 79,670 | +0.06(+0.10%) |
Jun 12, 2020 | 58.42 | 58.42 | 57.51 | 58.23 | 127,800 | +1.01(+1.76%) |
Jun 11, 2020 | 57.64 | 58.13 | 57.10 | 57.23 | 112,971 | -1.46(-2.49%) |
Jun 10, 2020 | 58.23 | 58.76 | 58.06 | 58.69 | 95,535 | +1.04(+1.80%) |
Jun 09, 2020 | 57.57 | 57.84 | 57.20 | 57.65 | 95,958 | -0.45(-0.77%) |
Jun 08, 2020 | 58.23 | 58.32 | 57.56 | 58.10 | 244,459 | -0.23(-0.39%) |
Jun 05, 2020 | 58.06 | 58.63 | 57.91 | 58.32 | 143,673 | +1.28(+2.24%) |
Jun 04, 2020 | 57.34 | 57.94 | 56.87 | 57.05 | 70,828 | -0.61(-1.06%) |
Jun 03, 2020 | 57.13 | 57.77 | 57.11 | 57.66 | 161,658 | +1.27(+2.24%) |
Jun 02, 2020 | 56.00 | 56.62 | 55.70 | 56.40 | 98,091 | +0.75(+1.35%) |
Jun 01, 2020 | 54.45 | 55.76 | 54.38 | 55.64 | 108,253 | +1.84(+3.42%) |
May 29, 2020 | 53.26 | 53.90 | 52.57 | 53.80 | 255,903 | +1.37(+2.62%) |
May 28, 2020 | 52.90 | 53.08 | 52.28 | 52.43 | 155,389 | -0.69(-1.30%) |
May 27, 2020 | 53.53 | 53.53 | 52.56 | 53.12 | 629,649 | -0.50(-0.94%) |
May 26, 2020 | 54.05 | 54.41 | 53.63 | 53.63 | 215,574 | +1.95(+3.77%) |
May 22, 2020 | 52.70 | 52.84 | 51.61 | 51.68 | 366,110 | -2.49(-4.60%) |
May 21, 2020 | 54.10 | 54.44 | 53.74 | 54.17 | 376,979 | -1.59(-2.86%) |
May 20, 2020 | 55.98 | 56.38 | 54.94 | 55.76 | 333,706 | +0.43(+0.77%) |
May 19, 2020 | 55.58 | 55.87 | 54.84 | 55.34 | 79,498 | +0.66(+1.21%) |
May 18, 2020 | 54.15 | 54.88 | 53.92 | 54.67 | 171,199 | +1.18(+2.20%) |
May 15, 2020 | 53.03 | 53.51 | 52.92 | 53.50 | 66,629 | +0.03(+0.06%) |
May 14, 2020 | 52.46 | 53.72 | 52.17 | 53.47 | 229,505 | +0.16(+0.30%) |
May 13, 2020 | 53.75 | 54.09 | 52.79 | 53.31 | 81,990 | +0.11(+0.20%) |
May 12, 2020 | 53.28 | 53.90 | 53.13 | 53.20 | 99,998 | +0.26(+0.49%) |
May 11, 2020 | 53.10 | 53.10 | 52.81 | 52.94 | 68,041 | -0.36(-0.67%) |
May 08, 2020 | 53.03 | 53.55 | 52.69 | 53.30 | 143,168 | +1.14(+2.18%) |
May 07, 2020 | 52.06 | 52.29 | 51.76 | 52.16 | 207,801 | +0.77(+1.50%) |
May 06, 2020 | 51.27 | 51.73 | 51.21 | 51.39 | 83,778 | +1.36(+2.73%) |
May 05, 2020 | 49.96 | 50.42 | 49.95 | 50.03 | 267,373 | +0.97(+1.98%) |
May 04, 2020 | 48.94 | 49.32 | 48.72 | 49.06 | 707,135 | +0.10(+0.20%) |
May 01, 2020 | 50.24 | 50.24 | 48.72 | 48.96 | 149,133 | -2.30(-4.50%) |
Apr 30, 2020 | 51.87 | 52.32 | 51.03 | 51.26 | 103,752 | -0.26(-0.50%) |
Apr 29, 2020 | 51.41 | 51.53 | 51.08 | 51.52 | 116,895 | +0.68(+1.34%) |
Apr 28, 2020 | 51.96 | 51.96 | 50.60 | 50.84 | 87,375 | -0.24(-0.46%) |
Apr 27, 2020 | 51.04 | 51.14 | 50.87 | 51.07 | 43,522 | +0.67(+1.33%) |
Apr 24, 2020 | 50.67 | 50.67 | 50.05 | 50.40 | 54,193 | -0.28(-0.55%) |
Apr 23, 2020 | 51.30 | 51.36 | 50.42 | 50.68 | 112,860 | -0.30(-0.58%) |
Apr 22, 2020 | 51.45 | 51.47 | 50.96 | 50.98 | 71,327 | +0.71(+1.42%) |
Apr 21, 2020 | 50.84 | 50.85 | 50.06 | 50.26 | 121,395 | -0.93(-1.82%) |
Apr 20, 2020 | 51.48 | 52.07 | 51.16 | 51.19 | 127,818 | -0.37(-0.71%) |
Apr 17, 2020 | 51.67 | 51.67 | 50.93 | 51.56 | 179,263 | +0.80(+1.58%) |
Apr 16, 2020 | 50.50 | 50.82 | 50.13 | 50.76 | 126,075 | +1.06(+2.13%) |
Apr 15, 2020 | 49.13 | 49.84 | 49.06 | 49.70 | 99,034 | -0.13(-0.26%) |
Apr 14, 2020 | 49.74 | 50.19 | 49.50 | 49.83 | 232,048 | +1.26(+2.59%) |
Apr 13, 2020 | 48.83 | 48.94 | 48.17 | 48.57 | 121,635 | -0.99(-2.00%) |
Apr 09, 2020 | 49.90 | 50.21 | 49.26 | 49.56 | 187,959 | +0.09(+0.18%) |
Apr 08, 2020 | 49.50 | 49.70 | 48.96 | 49.47 | 138,050 | -0.21(-0.42%) |
Apr 07, 2020 | 51.02 | 51.08 | 49.60 | 49.68 | 211,531 | +0.18(+0.36%) |
Apr 06, 2020 | 49.19 | 49.71 | 48.83 | 49.50 | 92,394 | +1.71(+3.58%) |
Apr 03, 2020 | 48.51 | 48.73 | 47.50 | 47.79 | 51,261 | -0.76(-1.57%) |
Apr 02, 2020 | 47.84 | 48.70 | 47.29 | 48.55 | 89,337 | +1.97(+4.23%) |