Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 53.48 | 53.70 | 53.11 | 53.45 | 5,068,303 | -0.07(-0.12%) |
Jun 29, 2020 | 53.18 | 53.53 | 52.88 | 53.52 | 4,346,504 | +0.12(+0.23%) |
Jun 26, 2020 | 53.94 | 54.05 | 53.25 | 53.40 | 3,377,404 | -0.31(-0.57%) |
Jun 25, 2020 | 53.29 | 53.75 | 53.21 | 53.71 | 3,821,571 | -0.09(-0.17%) |
Jun 24, 2020 | 54.44 | 54.53 | 53.54 | 53.80 | 4,520,478 | -0.20(-0.36%) |
Jun 23, 2020 | 54.20 | 54.45 | 53.96 | 54.00 | 3,310,599 | -0.01(-0.02%) |
Jun 22, 2020 | 53.36 | 54.09 | 53.23 | 54.01 | 4,145,207 | +0.91(+1.71%) |
Jun 19, 2020 | 54.06 | 54.20 | 53.07 | 53.10 | 6,195,203 | -0.46(-0.86%) |
Jun 18, 2020 | 53.42 | 53.73 | 53.34 | 53.56 | 3,868,524 | -0.17(-0.31%) |
Jun 17, 2020 | 53.64 | 53.92 | 53.44 | 53.73 | 5,577,576 | +0.60(+1.13%) |
Jun 16, 2020 | 54.03 | 54.03 | 52.51 | 53.13 | 6,779,402 | +1.20(+2.31%) |
Jun 15, 2020 | 50.97 | 52.17 | 50.60 | 51.93 | 5,845,325 | -1.85(-3.44%) |
Jun 12, 2020 | 53.96 | 54.17 | 52.94 | 53.78 | 5,961,144 | +0.71(+1.34%) |
Jun 11, 2020 | 54.44 | 54.66 | 53.02 | 53.07 | 6,400,965 | -3.09(-5.50%) |
Jun 10, 2020 | 56.01 | 56.42 | 55.57 | 56.16 | 6,174,292 | +0.62(+1.11%) |
Jun 09, 2020 | 55.19 | 55.67 | 54.94 | 55.54 | 3,518,284 | -0.81(-1.44%) |
Jun 08, 2020 | 55.85 | 56.44 | 55.43 | 56.35 | 4,122,003 | +0.24(+0.43%) |
Jun 05, 2020 | 55.84 | 56.43 | 55.70 | 56.11 | 5,946,395 | +2.34(+4.35%) |
Jun 04, 2020 | 53.84 | 54.23 | 53.58 | 53.77 | 4,894,517 | -1.09(-1.98%) |
Jun 03, 2020 | 54.10 | 54.94 | 54.08 | 54.86 | 5,682,254 | +2.20(+4.18%) |
Jun 02, 2020 | 52.29 | 52.93 | 52.19 | 52.66 | 5,251,502 | +1.25(+2.44%) |
Jun 01, 2020 | 50.83 | 51.44 | 50.70 | 51.41 | 4,668,074 | +1.29(+2.58%) |
May 29, 2020 | 49.52 | 50.31 | 49.32 | 50.11 | 5,776,247 | +0.88(+1.79%) |
May 28, 2020 | 49.62 | 49.89 | 49.18 | 49.23 | 4,136,431 | -0.37(-0.75%) |
May 27, 2020 | 49.67 | 49.71 | 49.00 | 49.61 | 9,473,737 | +0.02(+0.04%) |
May 26, 2020 | 49.89 | 50.12 | 49.49 | 49.59 | 6,093,365 | +1.66(+3.45%) |
May 22, 2020 | 47.95 | 48.02 | 47.55 | 47.93 | 3,907,939 | -0.71(-1.46%) |
May 21, 2020 | 49.02 | 49.22 | 48.55 | 48.64 | 4,811,992 | -0.56(-1.14%) |
May 20, 2020 | 49.18 | 49.54 | 49.05 | 49.21 | 3,953,324 | +0.60(+1.23%) |
May 19, 2020 | 48.83 | 49.08 | 48.57 | 48.61 | 4,214,342 | +0.04(+0.08%) |
May 18, 2020 | 47.95 | 48.79 | 47.95 | 48.57 | 6,306,010 | +1.88(+4.03%) |
May 15, 2020 | 46.75 | 46.98 | 46.54 | 46.69 | 4,358,530 | -0.90(-1.89%) |
May 14, 2020 | 46.50 | 47.66 | 46.36 | 47.59 | 6,911,931 | +0.36(+0.77%) |
May 13, 2020 | 47.75 | 48.03 | 46.90 | 47.22 | 5,543,627 | +0.08(+0.18%) |
May 12, 2020 | 47.67 | 48.09 | 47.07 | 47.14 | 5,768,847 | -0.43(-0.90%) |
May 11, 2020 | 47.31 | 47.75 | 47.13 | 47.57 | 3,130,509 | -0.89(-1.83%) |
May 08, 2020 | 48.06 | 48.68 | 48.04 | 48.46 | 4,053,825 | +0.67(+1.41%) |
May 07, 2020 | 47.59 | 47.93 | 47.43 | 47.78 | 2,278,318 | +0.84(+1.79%) |
May 06, 2020 | 47.44 | 47.46 | 46.85 | 46.94 | 2,584,148 | -0.26(-0.56%) |
May 05, 2020 | 47.55 | 47.68 | 47.13 | 47.20 | 3,074,611 | +0.26(+0.56%) |
May 04, 2020 | 46.49 | 46.97 | 46.33 | 46.94 | 3,935,335 | +0.31(+0.66%) |
May 01, 2020 | 46.98 | 47.11 | 46.26 | 46.63 | 4,238,829 | -1.67(-3.45%) |
Apr 30, 2020 | 49.04 | 49.28 | 47.94 | 48.30 | 4,048,593 | -0.99(-2.01%) |
Apr 29, 2020 | 48.84 | 49.39 | 48.69 | 49.29 | 4,800,745 | +1.34(+2.79%) |
Apr 28, 2020 | 48.50 | 48.65 | 47.93 | 47.95 | 3,179,142 | +0.07(+0.14%) |
Apr 27, 2020 | 47.43 | 48.01 | 47.36 | 47.89 | 3,384,404 | +1.27(+2.73%) |
Apr 24, 2020 | 46.51 | 46.65 | 46.12 | 46.61 | 3,795,826 | +0.06(+0.12%) |
Apr 23, 2020 | 46.97 | 47.44 | 46.53 | 46.56 | 3,870,961 | +0.11(+0.24%) |
Apr 22, 2020 | 46.53 | 46.69 | 46.34 | 46.45 | 3,192,130 | +1.34(+2.97%) |
Apr 21, 2020 | 45.57 | 45.65 | 45.01 | 45.11 | 4,056,155 | -1.36(-2.92%) |
Apr 20, 2020 | 46.87 | 47.14 | 46.38 | 46.46 | 2,986,493 | -1.04(-2.19%) |
Apr 17, 2020 | 47.79 | 47.91 | 47.17 | 47.50 | 4,130,135 | +1.70(+3.72%) |
Apr 16, 2020 | 45.95 | 46.14 | 45.41 | 45.80 | 4,913,239 | +0.57(+1.26%) |
Apr 15, 2020 | 45.37 | 45.40 | 44.83 | 45.23 | 5,587,998 | -1.42(-3.05%) |
Apr 14, 2020 | 46.55 | 47.06 | 46.30 | 46.65 | 5,713,954 | +1.11(+2.45%) |
Apr 13, 2020 | 45.66 | 45.73 | 45.11 | 45.54 | 3,354,072 | -0.25(-0.55%) |
Apr 09, 2020 | 46.30 | 46.82 | 45.70 | 45.79 | 5,528,294 | -0.13(-0.29%) |
Apr 08, 2020 | 45.50 | 46.08 | 45.08 | 45.92 | 4,107,801 | +0.24(+0.53%) |
Apr 07, 2020 | 46.69 | 46.81 | 45.62 | 45.68 | 7,522,421 | +0.50(+1.10%) |
Apr 06, 2020 | 44.31 | 45.20 | 44.29 | 45.18 | 4,922,464 | +2.94(+6.95%) |
Apr 03, 2020 | 42.87 | 42.97 | 42.01 | 42.24 | 3,566,041 | -0.68(-1.59%) |
Apr 02, 2020 | 42.29 | 43.20 | 42.22 | 42.93 | 5,017,981 | +2.05(+5.01%) |