Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.60 | 56.55 | 55.31 | 56.32 | 2,852,688 | +0.59(+1.06%) |
Jun 29, 2020 | 55.18 | 55.73 | 54.81 | 55.73 | 2,204,578 | +1.37(+2.52%) |
Jun 26, 2020 | 54.37 | 54.81 | 53.81 | 54.36 | 4,914,782 | -0.44(-0.80%) |
Jun 25, 2020 | 53.84 | 54.85 | 53.27 | 54.79 | 2,574,850 | +0.65(+1.21%) |
Jun 24, 2020 | 55.38 | 55.54 | 54.02 | 54.14 | 4,292,099 | -1.99(-3.54%) |
Jun 23, 2020 | 56.54 | 56.83 | 55.91 | 56.13 | 2,291,310 | +0.34(+0.62%) |
Jun 22, 2020 | 55.79 | 56.15 | 54.71 | 55.78 | 3,022,887 | -0.49(-0.87%) |
Jun 19, 2020 | 56.82 | 56.82 | 54.90 | 56.27 | 10,656,645 | +0.54(+0.96%) |
Jun 18, 2020 | 56.11 | 57.02 | 55.44 | 55.74 | 2,969,032 | -1.09(-1.92%) |
Jun 17, 2020 | 57.78 | 57.87 | 56.73 | 56.83 | 2,384,935 | -0.79(-1.37%) |
Jun 16, 2020 | 59.16 | 59.36 | 56.76 | 57.61 | 3,199,312 | +1.08(+1.91%) |
Jun 15, 2020 | 53.92 | 57.06 | 53.76 | 56.53 | 3,036,719 | +0.84(+1.50%) |
Jun 12, 2020 | 56.92 | 57.02 | 54.26 | 55.70 | 3,379,140 | +0.81(+1.47%) |
Jun 11, 2020 | 56.87 | 57.34 | 54.84 | 54.89 | 4,610,927 | -4.92(-8.23%) |
Jun 10, 2020 | 61.05 | 61.05 | 59.47 | 59.81 | 4,094,978 | -1.48(-2.41%) |
Jun 09, 2020 | 61.46 | 61.85 | 60.65 | 61.29 | 3,408,756 | -1.65(-2.63%) |
Jun 08, 2020 | 61.74 | 63.01 | 61.54 | 62.94 | 4,244,694 | +2.02(+3.32%) |
Jun 05, 2020 | 59.97 | 61.28 | 59.41 | 60.92 | 4,789,327 | +3.60(+6.29%) |
Jun 04, 2020 | 56.71 | 57.34 | 56.21 | 57.32 | 2,871,007 | +0.19(+0.33%) |
Jun 03, 2020 | 56.51 | 57.34 | 56.29 | 57.12 | 3,290,802 | +1.61(+2.89%) |
Jun 02, 2020 | 55.25 | 56.01 | 54.88 | 55.52 | 2,841,808 | +0.68(+1.24%) |
Jun 01, 2020 | 55.21 | 55.59 | 54.58 | 54.84 | 2,527,714 | -0.56(-1.02%) |
May 29, 2020 | 54.77 | 55.61 | 54.05 | 55.40 | 5,191,467 | -0.01(-0.02%) |
May 28, 2020 | 56.57 | 56.66 | 54.94 | 55.41 | 3,385,176 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.19 | 4,668,834 | +2.38(+4.42%) |
May 26, 2020 | 52.89 | 54.16 | 52.47 | 53.81 | 3,812,888 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.32 | 50.26 | 50.72 | 4,661,008 | -0.35(-0.68%) |
May 21, 2020 | 51.64 | 51.78 | 50.78 | 51.07 | 2,866,979 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.25 | 51.58 | 3,545,507 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,902 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.22 | 4,742,954 | +3.16(+6.57%) |
May 15, 2020 | 48.07 | 49.44 | 47.96 | 48.06 | 9,142,040 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.42 | 48.46 | 5,197,163 | +1.80(+3.85%) |
May 13, 2020 | 47.86 | 48.01 | 46.19 | 46.67 | 4,058,698 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.03 | 48.05 | 3,218,452 | -2.32(-4.61%) |
May 11, 2020 | 50.59 | 50.70 | 49.70 | 50.37 | 4,073,301 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.08 | 50.44 | 3,267,652 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.50 | 49.69 | 3,073,854 | +0.61(+1.25%) |
May 06, 2020 | 49.00 | 49.58 | 48.35 | 49.08 | 4,001,079 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.09 | 49.18 | 3,474,548 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.84 | 46.98 | 48.81 | 4,732,428 | +0.45(+0.93%) |
May 01, 2020 | 50.24 | 50.34 | 48.00 | 48.37 | 4,555,317 | -2.91(-5.68%) |
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,347,159 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.64 | 52.49 | 53.11 | 3,227,549 | +1.38(+2.68%) |
Apr 28, 2020 | 51.58 | 52.52 | 50.51 | 51.73 | 4,418,983 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.78 | 48.55 | 50.38 | 3,172,015 | +1.99(+4.11%) |
Apr 24, 2020 | 48.13 | 48.72 | 47.31 | 48.39 | 5,619,547 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.72 | 47.30 | 47.57 | 5,259,482 | +0.72(+1.54%) |
Apr 22, 2020 | 47.06 | 47.40 | 46.48 | 46.85 | 4,144,531 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,176,468 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.73 | 45.78 | 5,979,560 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.44 | 5,958,424 | +2.85(+6.69%) |
Apr 16, 2020 | 43.12 | 43.39 | 41.67 | 42.59 | 6,031,652 | -0.49(-1.13%) |
Apr 15, 2020 | 43.82 | 44.19 | 41.88 | 43.08 | 4,473,643 | -2.32(-5.11%) |
Apr 14, 2020 | 47.04 | 47.07 | 44.86 | 45.40 | 4,306,711 | -0.63(-1.37%) |
Apr 13, 2020 | 46.26 | 46.39 | 44.98 | 46.03 | 4,018,243 | -0.53(-1.14%) |
Apr 09, 2020 | 48.11 | 49.58 | 45.45 | 46.56 | 4,424,971 | -0.29(-0.61%) |
Apr 08, 2020 | 45.53 | 47.56 | 45.53 | 46.85 | 4,140,170 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.02 | 45.12 | 45.22 | 5,156,831 | +0.81(+1.82%) |
Apr 06, 2020 | 43.57 | 44.78 | 43.01 | 44.41 | 4,281,893 | +3.30(+8.03%) |
Apr 03, 2020 | 42.96 | 43.78 | 40.79 | 41.11 | 5,270,550 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.73 | 40.86 | 42.92 | 6,355,042 | +1.83(+4.44%) |