Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 59.12 | 59.28 | 59.05 | 59.28 | 441,391 | +0.12(+0.20%) |
Jun 29, 2020 | 58.97 | 59.16 | 58.96 | 59.16 | 336,226 | +0.07(+0.12%) |
Jun 26, 2020 | 59.03 | 59.09 | 58.90 | 59.09 | 189,800 | +0.16(+0.27%) |
Jun 25, 2020 | 59.00 | 59.03 | 58.85 | 58.93 | 219,534 | -0.02(-0.03%) |
Jun 24, 2020 | 58.90 | 58.97 | 58.84 | 58.95 | 245,940 | -0.01(-0.02%) |
Jun 23, 2020 | 58.82 | 59.08 | 58.82 | 58.96 | 136,574 | +0.04(+0.07%) |
Jun 22, 2020 | 58.25 | 59.08 | 58.23 | 58.92 | 1,501,684 | +0.75(+1.29%) |
Jun 19, 2020 | 58.14 | 58.29 | 58.13 | 58.17 | 642,900 | +0.08(+0.14%) |
Jun 18, 2020 | 58.30 | 58.30 | 58.01 | 58.09 | 425,569 | -0.12(-0.21%) |
Jun 17, 2020 | 58.39 | 58.39 | 58.01 | 58.21 | 303,542 | -0.31(-0.53%) |
Jun 16, 2020 | 58.69 | 58.69 | 58.29 | 58.52 | 876,519 | +0.21(+0.36%) |
Jun 15, 2020 | 58.34 | 58.69 | 58.20 | 58.31 | 541,049 | -0.35(-0.60%) |
Jun 12, 2020 | 58.73 | 58.93 | 58.25 | 58.66 | 715,400 | +0.10(+0.17%) |
Jun 11, 2020 | 59.16 | 59.23 | 58.56 | 58.56 | 1,511,730 | -0.47(-0.80%) |
Jun 10, 2020 | 58.91 | 59.06 | 58.91 | 59.03 | 278,060 | +0.25(+0.43%) |
Jun 09, 2020 | 58.80 | 58.93 | 58.78 | 58.78 | 502,543 | -0.09(-0.15%) |
Jun 08, 2020 | 58.89 | 59.00 | 58.80 | 58.87 | 731,496 | +0.03(+0.05%) |
Jun 05, 2020 | 58.34 | 58.85 | 58.30 | 58.84 | 823,800 | +0.58(+1.00%) |
Jun 04, 2020 | 57.81 | 58.28 | 57.62 | 58.26 | 1,309,420 | +0.45(+0.78%) |
Jun 03, 2020 | 57.80 | 57.85 | 57.67 | 57.81 | 502,396 | +0.21(+0.36%) |
Jun 02, 2020 | 57.77 | 57.78 | 57.60 | 57.60 | 451,502 | -0.09(-0.16%) |
Jun 01, 2020 | 57.76 | 57.76 | 57.60 | 57.69 | 592,783 | -0.09(-0.16%) |
May 29, 2020 | 57.54 | 57.91 | 57.54 | 57.78 | 1,149,300 | +0.37(+0.64%) |
May 28, 2020 | 57.39 | 57.48 | 57.29 | 57.41 | 528,366 | +0.08(+0.14%) |
May 27, 2020 | 57.27 | 57.37 | 57.15 | 57.33 | 752,400 | +0.18(+0.31%) |
May 26, 2020 | 57.10 | 57.25 | 56.92 | 57.15 | 361,314 | +0.05(+0.09%) |
May 22, 2020 | 56.99 | 57.22 | 56.98 | 57.10 | 309,700 | +0.14(+0.25%) |
May 21, 2020 | 56.76 | 56.96 | 56.76 | 56.96 | 551,946 | +0.19(+0.33%) |
May 20, 2020 | 56.63 | 56.85 | 56.40 | 56.77 | 1,400,000 | +0.12(+0.21%) |
May 19, 2020 | 56.10 | 56.65 | 56.08 | 56.65 | 847,392 | +0.65(+1.16%) |
May 18, 2020 | 56.13 | 56.33 | 56.00 | 56.00 | 274,194 | -0.22(-0.39%) |
May 15, 2020 | 55.37 | 56.24 | 55.37 | 56.22 | 562,700 | +0.60(+1.08%) |
May 14, 2020 | 55.65 | 55.81 | 55.40 | 55.62 | 452,835 | -0.04(-0.07%) |
May 13, 2020 | 55.90 | 55.98 | 55.54 | 55.66 | 375,669 | -0.30(-0.54%) |
May 12, 2020 | 55.56 | 55.98 | 55.33 | 55.96 | 433,284 | +0.29(+0.52%) |
May 11, 2020 | 54.90 | 55.86 | 54.62 | 55.67 | 515,642 | +0.76(+1.38%) |
May 08, 2020 | 55.40 | 55.47 | 54.60 | 54.91 | 481,700 | -0.43(-0.78%) |
May 07, 2020 | 54.76 | 55.34 | 54.50 | 55.34 | 583,006 | +0.94(+1.73%) |
May 06, 2020 | 54.75 | 54.84 | 54.39 | 54.40 | 265,367 | -0.19(-0.35%) |
May 05, 2020 | 55.00 | 55.23 | 54.59 | 54.59 | 459,010 | -0.27(-0.49%) |
May 04, 2020 | 54.00 | 55.69 | 53.95 | 54.86 | 859,628 | +0.53(+0.98%) |
May 01, 2020 | 54.56 | 54.85 | 53.96 | 54.33 | 1,403,400 | -0.42(-0.77%) |
Apr 30, 2020 | 53.92 | 54.97 | 53.92 | 54.75 | 579,134 | +0.83(+1.54%) |
Apr 29, 2020 | 53.80 | 54.75 | 53.75 | 53.92 | 716,901 | +0.33(+0.62%) |
Apr 28, 2020 | 54.73 | 54.90 | 53.53 | 53.59 | 501,766 | -0.91(-1.67%) |
Apr 27, 2020 | 54.21 | 55.21 | 54.21 | 54.50 | 706,770 | +0.09(+0.17%) |
Apr 24, 2020 | 54.28 | 55.00 | 54.00 | 54.41 | 651,800 | +0.11(+0.20%) |
Apr 23, 2020 | 54.84 | 55.26 | 54.20 | 54.30 | 726,763 | -0.54(-0.98%) |
Apr 22, 2020 | 54.19 | 55.45 | 54.19 | 54.84 | 413,955 | +0.18(+0.33%) |
Apr 21, 2020 | 54.07 | 55.00 | 53.35 | 54.66 | 1,097,316 | +0.10(+0.18%) |
Apr 20, 2020 | 55.22 | 55.22 | 54.29 | 54.56 | 642,098 | -0.17(-0.32%) |
Apr 17, 2020 | 54.56 | 55.74 | 54.50 | 54.73 | 953,000 | +0.34(+0.62%) |
Apr 16, 2020 | 55.71 | 55.81 | 54.35 | 54.40 | 689,642 | -1.40(-2.51%) |
Apr 15, 2020 | 54.65 | 55.97 | 54.49 | 55.80 | 513,259 | +0.96(+1.75%) |
Apr 14, 2020 | 55.40 | 56.47 | 54.80 | 54.84 | 1,057,679 | -0.28(-0.51%) |
Apr 13, 2020 | 56.00 | 56.99 | 54.58 | 55.12 | 761,794 | -1.87(-3.28%) |
Apr 09, 2020 | 55.75 | 57.16 | 55.52 | 56.99 | 2,315,200 | +2.74(+5.05%) |
Apr 08, 2020 | 55.43 | 55.43 | 53.91 | 54.25 | 745,327 | +0.41(+0.76%) |
Apr 07, 2020 | 54.08 | 54.46 | 53.34 | 53.84 | 605,046 | +0.74(+1.39%) |
Apr 06, 2020 | 55.00 | 55.54 | 53.10 | 53.10 | 1,209,775 | -0.30(-0.56%) |
Apr 03, 2020 | 52.98 | 54.16 | 52.13 | 53.40 | 1,565,800 | +0.40(+0.75%) |
Apr 02, 2020 | 49.81 | 53.66 | 49.54 | 53.00 | 1,742,486 | +2.24(+4.41%) |