Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.91 | 51.91 | 51.82 | 51.84 | 2,705,517 | -0.02(-0.03%) |
Jun 29, 2020 | 51.84 | 51.89 | 51.83 | 51.86 | 2,186,331 | +0.03(+0.05%) |
Jun 26, 2020 | 51.82 | 51.91 | 51.82 | 51.83 | 1,616,450 | -0.04(-0.07%) |
Jun 25, 2020 | 51.92 | 51.92 | 51.86 | 51.87 | 2,162,929 | +0.04(+0.09%) |
Jun 24, 2020 | 51.72 | 51.82 | 51.68 | 51.82 | 2,431,123 | +0.09(+0.17%) |
Jun 23, 2020 | 51.73 | 51.76 | 51.70 | 51.73 | 1,659,194 | -0.04(-0.09%) |
Jun 22, 2020 | 51.78 | 51.86 | 51.77 | 51.78 | 1,772,202 | +0.02(+0.03%) |
Jun 19, 2020 | 51.73 | 51.79 | 51.71 | 51.76 | 1,683,152 | +0.00(+0.00%) |
Jun 18, 2020 | 51.74 | 51.76 | 51.73 | 51.76 | 1,701,302 | +0.03(+0.05%) |
Jun 17, 2020 | 51.73 | 51.76 | 51.71 | 51.73 | 1,998,108 | +0.06(+0.12%) |
Jun 16, 2020 | 51.65 | 51.68 | 51.60 | 51.67 | 2,407,593 | +0.03(+0.05%) |
Jun 15, 2020 | 51.64 | 51.70 | 51.64 | 51.65 | 1,893,849 | +0.01(+0.02%) |
Jun 12, 2020 | 51.65 | 51.67 | 51.58 | 51.64 | 1,983,258 | -0.04(-0.07%) |
Jun 11, 2020 | 51.64 | 51.73 | 51.62 | 51.67 | 1,916,115 | +0.15(+0.30%) |
Jun 10, 2020 | 51.43 | 51.52 | 51.39 | 51.52 | 2,889,499 | +0.10(+0.19%) |
Jun 09, 2020 | 51.45 | 51.51 | 51.42 | 51.42 | 2,484,185 | +0.01(+0.02%) |
Jun 08, 2020 | 51.38 | 51.45 | 51.37 | 51.41 | 2,345,683 | +0.11(+0.21%) |
Jun 05, 2020 | 51.32 | 51.33 | 51.23 | 51.30 | 2,642,154 | +0.05(+0.11%) |
Jun 04, 2020 | 51.34 | 51.34 | 51.21 | 51.25 | 2,693,369 | -0.07(-0.14%) |
Jun 03, 2020 | 51.41 | 51.41 | 51.26 | 51.32 | 2,349,703 | -0.16(-0.31%) |
Jun 02, 2020 | 51.50 | 51.52 | 51.44 | 51.48 | 1,918,158 | +0.05(+0.10%) |
Jun 01, 2020 | 51.44 | 51.47 | 51.39 | 51.43 | 2,864,820 | -0.14(-0.27%) |
May 29, 2020 | 51.57 | 51.58 | 51.54 | 51.57 | 2,179,043 | +0.08(+0.16%) |
May 28, 2020 | 51.48 | 51.50 | 51.45 | 51.49 | 1,827,186 | +0.04(+0.09%) |
May 27, 2020 | 51.47 | 51.47 | 51.38 | 51.44 | 2,098,604 | +0.09(+0.17%) |
May 26, 2020 | 51.44 | 51.44 | 51.32 | 51.35 | 2,141,200 | -0.12(-0.23%) |
May 22, 2020 | 51.46 | 51.47 | 51.44 | 51.47 | 1,226,268 | +0.00(+0.00%) |
May 21, 2020 | 51.41 | 51.49 | 51.40 | 51.47 | 1,545,440 | +0.07(+0.14%) |
May 20, 2020 | 51.31 | 51.41 | 51.31 | 51.40 | 1,586,215 | +0.09(+0.17%) |
May 19, 2020 | 51.25 | 51.31 | 51.21 | 51.31 | 1,328,165 | +0.06(+0.12%) |
May 18, 2020 | 51.33 | 51.33 | 51.18 | 51.24 | 1,685,481 | -0.04(-0.07%) |
May 15, 2020 | 51.34 | 51.34 | 51.28 | 51.28 | 2,203,784 | -0.06(-0.12%) |
May 14, 2020 | 51.33 | 51.37 | 51.29 | 51.34 | 1,525,296 | +0.02(+0.04%) |
May 13, 2020 | 51.36 | 51.39 | 51.31 | 51.32 | 1,319,533 | +0.05(+0.10%) |
May 12, 2020 | 51.14 | 51.29 | 51.14 | 51.27 | 2,228,163 | +0.13(+0.25%) |
May 11, 2020 | 51.18 | 51.23 | 51.10 | 51.14 | 2,187,390 | -0.13(-0.24%) |
May 08, 2020 | 51.15 | 51.31 | 51.15 | 51.27 | 2,377,421 | -0.02(-0.03%) |
May 07, 2020 | 51.13 | 51.31 | 51.12 | 51.29 | 2,187,595 | +0.10(+0.19%) |
May 06, 2020 | 51.28 | 51.31 | 51.11 | 51.19 | 2,644,376 | -0.17(-0.33%) |
May 05, 2020 | 51.31 | 51.40 | 51.31 | 51.36 | 1,899,359 | +0.02(+0.03%) |
May 04, 2020 | 51.39 | 51.40 | 51.32 | 51.34 | 2,041,817 | +0.04(+0.07%) |
May 01, 2020 | 51.41 | 51.44 | 51.29 | 51.31 | 1,776,379 | -0.05(-0.09%) |
Apr 30, 2020 | 51.38 | 51.44 | 51.33 | 51.35 | 5,349,573 | +0.08(+0.16%) |
Apr 29, 2020 | 51.26 | 51.34 | 51.26 | 51.27 | 2,779,745 | +0.04(+0.07%) |
Apr 28, 2020 | 51.10 | 51.26 | 51.10 | 51.24 | 2,039,312 | +0.16(+0.32%) |
Apr 27, 2020 | 51.11 | 51.22 | 51.07 | 51.08 | 2,204,419 | -0.07(-0.14%) |
Apr 24, 2020 | 51.08 | 51.15 | 51.01 | 51.15 | 1,751,944 | +0.22(+0.42%) |
Apr 23, 2020 | 50.83 | 50.98 | 50.83 | 50.93 | 1,692,274 | +0.16(+0.32%) |
Apr 22, 2020 | 50.84 | 50.86 | 50.76 | 50.77 | 1,365,866 | -0.14(-0.28%) |
Apr 21, 2020 | 50.97 | 50.97 | 50.83 | 50.91 | 1,685,760 | +0.03(+0.05%) |
Apr 20, 2020 | 50.96 | 50.97 | 50.82 | 50.89 | 2,176,105 | -0.10(-0.19%) |
Apr 17, 2020 | 50.92 | 51.05 | 50.92 | 50.99 | 2,088,904 | +0.01(+0.02%) |
Apr 16, 2020 | 51.00 | 51.02 | 50.93 | 50.98 | 2,666,916 | +0.08(+0.16%) |
Apr 15, 2020 | 50.83 | 50.97 | 50.77 | 50.90 | 3,021,853 | +0.23(+0.46%) |
Apr 14, 2020 | 50.83 | 50.86 | 50.66 | 50.66 | 4,128,444 | +0.02(+0.04%) |
Apr 13, 2020 | 50.78 | 50.83 | 50.62 | 50.65 | 2,328,269 | -0.07(-0.14%) |
Apr 09, 2020 | 50.60 | 50.78 | 50.58 | 50.72 | 3,919,707 | +0.20(+0.39%) |
Apr 08, 2020 | 50.49 | 50.61 | 50.40 | 50.52 | 3,092,320 | -0.06(-0.12%) |
Apr 07, 2020 | 50.56 | 50.65 | 50.50 | 50.58 | 2,437,412 | +0.00(+0.00%) |
Apr 06, 2020 | 50.44 | 50.63 | 50.36 | 50.58 | 2,779,016 | +0.24(+0.48%) |
Apr 03, 2020 | 50.52 | 50.57 | 50.34 | 50.34 | 2,242,270 | -0.10(-0.20%) |
Apr 02, 2020 | 50.38 | 50.79 | 50.14 | 50.44 | 3,492,806 | +0.13(+0.25%) |