Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.56 | 57.60 | 57.41 | 57.55 | 184,977 | -0.00(-0.01%) |
Jun 29, 2020 | 57.61 | 57.61 | 57.54 | 57.56 | 161,638 | +0.00(+0.01%) |
Jun 26, 2020 | 57.59 | 57.59 | 57.52 | 57.55 | 114,267 | +0.02(+0.03%) |
Jun 25, 2020 | 57.42 | 57.54 | 57.42 | 57.54 | 139,962 | +0.12(+0.21%) |
Jun 24, 2020 | 57.52 | 57.54 | 57.41 | 57.42 | 173,973 | -0.13(-0.22%) |
Jun 23, 2020 | 57.56 | 57.56 | 57.41 | 57.54 | 144,857 | +0.00(+0.00%) |
Jun 22, 2020 | 57.54 | 57.62 | 57.49 | 57.54 | 641,907 | +0.02(+0.03%) |
Jun 19, 2020 | 57.49 | 57.54 | 57.49 | 57.53 | 96,447 | +0.01(+0.02%) |
Jun 18, 2020 | 57.47 | 57.54 | 57.45 | 57.52 | 109,335 | +0.10(+0.18%) |
Jun 17, 2020 | 57.49 | 57.50 | 57.38 | 57.41 | 98,100 | -0.10(-0.18%) |
Jun 16, 2020 | 57.48 | 57.52 | 57.41 | 57.52 | 128,525 | -0.01(-0.02%) |
Jun 15, 2020 | 57.36 | 57.59 | 57.36 | 57.53 | 129,845 | +0.08(+0.15%) |
Jun 12, 2020 | 57.51 | 57.56 | 57.31 | 57.44 | 226,159 | -0.03(-0.05%) |
Jun 11, 2020 | 57.51 | 57.59 | 57.46 | 57.47 | 134,442 | +0.01(+0.02%) |
Jun 10, 2020 | 57.44 | 57.51 | 57.42 | 57.46 | 119,317 | -0.01(-0.02%) |
Jun 09, 2020 | 57.41 | 57.48 | 57.24 | 57.47 | 354,659 | +0.09(+0.16%) |
Jun 08, 2020 | 57.39 | 57.39 | 57.26 | 57.38 | 220,443 | +0.19(+0.34%) |
Jun 05, 2020 | 57.34 | 57.38 | 57.17 | 57.18 | 242,143 | -0.19(-0.32%) |
Jun 04, 2020 | 57.54 | 57.54 | 57.37 | 57.37 | 124,481 | -0.12(-0.21%) |
Jun 03, 2020 | 57.54 | 57.61 | 57.49 | 57.49 | 103,889 | -0.02(-0.03%) |
Jun 02, 2020 | 57.59 | 57.63 | 57.50 | 57.51 | 351,808 | -0.08(-0.14%) |
Jun 01, 2020 | 57.62 | 57.67 | 57.59 | 57.59 | 136,695 | -0.08(-0.13%) |
May 29, 2020 | 57.67 | 57.68 | 57.59 | 57.67 | 95,301 | +0.27(+0.47%) |
May 28, 2020 | 57.51 | 57.58 | 57.36 | 57.40 | 118,267 | -0.15(-0.26%) |
May 27, 2020 | 57.55 | 57.60 | 57.49 | 57.55 | 69,212 | +0.07(+0.13%) |
May 26, 2020 | 57.55 | 57.68 | 57.46 | 57.47 | 136,655 | -0.18(-0.32%) |
May 22, 2020 | 57.50 | 57.66 | 57.47 | 57.66 | 121,155 | +0.23(+0.40%) |
May 21, 2020 | 57.38 | 57.44 | 57.36 | 57.43 | 144,668 | +0.08(+0.15%) |
May 20, 2020 | 57.12 | 57.44 | 57.12 | 57.34 | 283,348 | +0.28(+0.49%) |
May 19, 2020 | 56.86 | 57.32 | 56.86 | 57.07 | 252,280 | +0.19(+0.34%) |
May 18, 2020 | 56.91 | 57.01 | 56.87 | 56.87 | 78,666 | -0.02(-0.04%) |
May 15, 2020 | 56.72 | 56.96 | 56.72 | 56.90 | 96,491 | +0.06(+0.10%) |
May 14, 2020 | 56.61 | 56.85 | 56.61 | 56.84 | 153,156 | +0.23(+0.41%) |
May 13, 2020 | 56.52 | 56.72 | 56.50 | 56.61 | 114,334 | -0.06(-0.10%) |
May 12, 2020 | 56.58 | 56.68 | 56.48 | 56.67 | 122,916 | +0.13(+0.23%) |
May 11, 2020 | 56.54 | 56.56 | 56.37 | 56.54 | 85,718 | +0.07(+0.13%) |
May 08, 2020 | 56.40 | 56.52 | 56.27 | 56.46 | 83,943 | +0.08(+0.15%) |
May 07, 2020 | 56.32 | 56.40 | 56.25 | 56.38 | 111,105 | +0.25(+0.44%) |
May 06, 2020 | 56.25 | 56.40 | 56.09 | 56.13 | 171,674 | +0.00(+0.00%) |
May 05, 2020 | 56.10 | 56.18 | 56.08 | 56.13 | 183,623 | +0.09(+0.17%) |
May 04, 2020 | 55.91 | 56.09 | 55.81 | 56.04 | 173,985 | +0.28(+0.50%) |
May 01, 2020 | 55.48 | 55.88 | 55.48 | 55.76 | 139,761 | +0.59(+1.07%) |
Apr 30, 2020 | 55.18 | 55.53 | 55.09 | 55.17 | 593,163 | -0.15(-0.27%) |
Apr 29, 2020 | 55.37 | 55.43 | 55.22 | 55.32 | 327,270 | -0.05(-0.08%) |
Apr 28, 2020 | 55.39 | 55.65 | 55.19 | 55.37 | 309,759 | -0.23(-0.41%) |
Apr 27, 2020 | 55.40 | 55.74 | 55.30 | 55.60 | 490,729 | +0.03(+0.05%) |
Apr 24, 2020 | 55.31 | 55.63 | 55.25 | 55.57 | 146,843 | +0.20(+0.37%) |
Apr 23, 2020 | 55.98 | 55.98 | 55.37 | 55.37 | 149,505 | -0.47(-0.84%) |
Apr 22, 2020 | 56.10 | 56.15 | 55.58 | 55.84 | 202,907 | -0.12(-0.21%) |
Apr 21, 2020 | 56.03 | 56.16 | 55.72 | 55.96 | 173,622 | -0.22(-0.39%) |
Apr 20, 2020 | 56.02 | 56.38 | 56.02 | 56.18 | 135,360 | -0.11(-0.20%) |
Apr 17, 2020 | 56.25 | 56.45 | 56.21 | 56.29 | 117,691 | -0.24(-0.42%) |
Apr 16, 2020 | 56.29 | 56.68 | 56.29 | 56.53 | 226,426 | +0.06(+0.10%) |
Apr 15, 2020 | 56.56 | 56.56 | 56.30 | 56.47 | 126,948 | +0.07(+0.13%) |
Apr 14, 2020 | 56.24 | 56.40 | 56.18 | 56.40 | 108,511 | +0.21(+0.38%) |
Apr 13, 2020 | 56.05 | 56.33 | 56.01 | 56.19 | 169,317 | +0.14(+0.25%) |
Apr 09, 2020 | 55.72 | 56.30 | 55.72 | 56.05 | 198,320 | +0.25(+0.45%) |
Apr 08, 2020 | 55.45 | 55.88 | 55.45 | 55.80 | 166,663 | +0.24(+0.43%) |
Apr 07, 2020 | 55.39 | 55.69 | 55.37 | 55.56 | 153,886 | +0.66(+1.21%) |
Apr 06, 2020 | 54.86 | 55.32 | 54.86 | 54.89 | 336,499 | +0.26(+0.47%) |
Apr 03, 2020 | 54.36 | 54.94 | 54.36 | 54.64 | 219,561 | +0.20(+0.37%) |
Apr 02, 2020 | 54.68 | 54.75 | 54.29 | 54.43 | 211,772 | -0.25(-0.46%) |