Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.69 | 57.30 | 56.23 | 57.15 | 2,421,801 | +0.85(+1.51%) |
Jun 29, 2020 | 55.44 | 56.66 | 55.37 | 56.30 | 2,254,851 | +1.06(+1.91%) |
Jun 26, 2020 | 56.84 | 57.18 | 55.09 | 55.24 | 2,985,336 | -1.43(-2.52%) |
Jun 25, 2020 | 56.04 | 56.90 | 55.69 | 56.67 | 2,075,665 | +0.55(+0.97%) |
Jun 24, 2020 | 57.30 | 57.30 | 55.61 | 56.13 | 2,694,332 | -1.25(-2.17%) |
Jun 23, 2020 | 57.99 | 58.36 | 57.31 | 57.37 | 3,324,879 | -0.33(-0.57%) |
Jun 22, 2020 | 58.47 | 58.56 | 57.40 | 57.70 | 3,836,891 | -0.93(-1.59%) |
Jun 19, 2020 | 59.00 | 59.30 | 58.22 | 58.64 | 7,433,170 | +0.03(+0.04%) |
Jun 18, 2020 | 57.93 | 58.67 | 57.79 | 58.61 | 3,545,132 | +0.58(+1.00%) |
Jun 17, 2020 | 57.83 | 58.52 | 57.78 | 58.03 | 4,433,497 | +0.35(+0.60%) |
Jun 16, 2020 | 57.10 | 58.01 | 56.80 | 57.68 | 3,077,837 | +1.03(+1.82%) |
Jun 15, 2020 | 54.73 | 56.70 | 54.26 | 56.66 | 3,638,473 | +1.64(+2.99%) |
Jun 12, 2020 | 55.61 | 55.84 | 54.56 | 55.01 | 3,083,938 | -0.16(-0.28%) |
Jun 11, 2020 | 56.69 | 57.08 | 55.16 | 55.17 | 2,589,560 | -2.38(-4.13%) |
Jun 10, 2020 | 57.45 | 57.92 | 57.23 | 57.55 | 2,342,714 | +0.28(+0.48%) |
Jun 09, 2020 | 57.96 | 58.06 | 57.10 | 57.27 | 2,006,820 | -0.84(-1.44%) |
Jun 08, 2020 | 56.46 | 58.41 | 56.37 | 58.11 | 3,161,172 | +1.34(+2.36%) |
Jun 05, 2020 | 56.12 | 57.30 | 55.74 | 56.77 | 2,852,980 | +0.79(+1.41%) |
Jun 04, 2020 | 56.42 | 56.70 | 55.60 | 55.98 | 1,756,600 | -0.62(-1.10%) |
Jun 03, 2020 | 58.11 | 58.15 | 56.56 | 56.60 | 3,157,918 | -1.19(-2.07%) |
Jun 02, 2020 | 57.07 | 57.85 | 56.43 | 57.80 | 2,908,922 | +0.61(+1.06%) |
Jun 01, 2020 | 56.69 | 57.40 | 56.21 | 57.19 | 2,043,510 | +0.69(+1.22%) |
May 29, 2020 | 56.12 | 56.78 | 55.47 | 56.50 | 3,406,908 | +0.40(+0.71%) |
May 28, 2020 | 55.79 | 56.46 | 55.56 | 56.10 | 3,855,018 | +0.69(+1.25%) |
May 27, 2020 | 53.34 | 55.41 | 53.13 | 55.41 | 2,794,658 | +2.14(+4.01%) |
May 26, 2020 | 53.43 | 53.85 | 53.11 | 53.27 | 2,309,080 | +0.03(+0.05%) |
May 22, 2020 | 52.54 | 53.31 | 52.24 | 53.25 | 1,560,128 | +0.62(+1.17%) |
May 21, 2020 | 53.50 | 53.58 | 52.07 | 52.63 | 2,591,844 | -0.95(-1.78%) |
May 20, 2020 | 53.45 | 53.84 | 52.73 | 53.58 | 2,378,356 | +0.04(+0.08%) |
May 19, 2020 | 54.63 | 54.76 | 53.44 | 53.54 | 2,566,508 | -1.13(-2.07%) |
May 18, 2020 | 55.27 | 55.33 | 53.97 | 54.67 | 3,691,896 | -0.27(-0.50%) |
May 15, 2020 | 54.57 | 55.71 | 54.45 | 54.94 | 4,584,414 | +0.36(+0.66%) |
May 14, 2020 | 55.24 | 55.69 | 53.88 | 54.58 | 2,453,496 | -0.45(-0.81%) |
May 13, 2020 | 54.51 | 55.72 | 54.51 | 55.03 | 1,830,620 | +0.55(+1.01%) |
May 12, 2020 | 54.51 | 55.27 | 54.46 | 54.48 | 1,583,584 | +0.23(+0.43%) |
May 11, 2020 | 54.63 | 55.22 | 54.14 | 54.25 | 1,962,302 | -0.36(-0.66%) |
May 08, 2020 | 54.21 | 54.74 | 53.82 | 54.61 | 1,589,164 | +0.85(+1.58%) |
May 07, 2020 | 55.27 | 55.46 | 53.61 | 53.76 | 1,896,573 | -1.20(-2.18%) |
May 06, 2020 | 54.28 | 55.21 | 53.91 | 54.96 | 2,090,729 | +0.73(+1.34%) |
May 05, 2020 | 54.53 | 55.05 | 54.15 | 54.23 | 2,062,803 | -0.37(-0.68%) |
May 04, 2020 | 55.63 | 55.83 | 54.47 | 54.60 | 1,779,331 | -1.02(-1.83%) |
May 01, 2020 | 55.91 | 56.47 | 55.39 | 55.62 | 2,275,532 | -0.55(-0.98%) |
Apr 30, 2020 | 57.04 | 58.22 | 55.24 | 56.17 | 4,539,699 | +0.51(+0.92%) |
Apr 29, 2020 | 55.84 | 56.80 | 55.62 | 55.66 | 2,613,477 | -0.74(-1.31%) |
Apr 28, 2020 | 56.02 | 56.78 | 55.76 | 56.39 | 2,505,100 | +0.57(+1.01%) |
Apr 27, 2020 | 55.55 | 56.19 | 54.90 | 55.83 | 2,447,267 | +0.86(+1.56%) |
Apr 24, 2020 | 55.67 | 55.67 | 54.23 | 54.97 | 2,196,936 | -0.34(-0.62%) |
Apr 23, 2020 | 55.00 | 55.68 | 54.96 | 55.31 | 1,878,904 | -0.15(-0.28%) |
Apr 22, 2020 | 56.49 | 56.62 | 55.47 | 55.47 | 1,637,735 | -0.72(-1.28%) |
Apr 21, 2020 | 56.48 | 56.80 | 55.34 | 56.19 | 2,815,620 | -0.63(-1.10%) |
Apr 20, 2020 | 55.83 | 57.59 | 55.54 | 56.81 | 2,793,476 | +1.05(+1.89%) |
Apr 17, 2020 | 55.21 | 55.78 | 54.42 | 55.76 | 2,787,450 | +0.76(+1.39%) |
Apr 16, 2020 | 54.42 | 55.25 | 53.80 | 55.00 | 2,986,771 | +1.01(+1.87%) |
Apr 15, 2020 | 54.56 | 54.56 | 53.60 | 53.98 | 2,038,546 | -0.57(-1.05%) |
Apr 14, 2020 | 54.78 | 55.22 | 54.04 | 54.56 | 2,913,814 | +0.70(+1.31%) |
Apr 13, 2020 | 53.55 | 54.03 | 52.48 | 53.85 | 1,861,770 | +0.05(+0.10%) |
Apr 09, 2020 | 52.29 | 54.88 | 52.29 | 53.80 | 3,053,089 | +1.10(+2.08%) |
Apr 08, 2020 | 53.68 | 53.88 | 52.31 | 52.71 | 3,069,872 | -0.93(-1.74%) |
Apr 07, 2020 | 54.71 | 55.77 | 53.19 | 53.64 | 2,932,830 | -0.82(-1.51%) |
Apr 06, 2020 | 55.36 | 55.36 | 53.06 | 54.46 | 3,675,563 | -0.06(-0.11%) |
Apr 03, 2020 | 52.04 | 54.83 | 52.04 | 54.52 | 1,863,548 | +1.94(+3.69%) |
Apr 02, 2020 | 51.69 | 53.15 | 51.14 | 52.59 | 2,503,807 | +0.20(+0.38%) |