Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.26 | 56.01 | 55.26 | 55.90 | 108,285 | -0.12(-0.21%) |
Jun 29, 2020 | 56.38 | 56.38 | 55.66 | 56.02 | 146,028 | -0.18(-0.32%) |
Jun 26, 2020 | 56.80 | 56.80 | 56.00 | 56.20 | 274,300 | +0.27(+0.48%) |
Jun 25, 2020 | 56.10 | 56.74 | 55.11 | 55.93 | 1,185,572 | -0.51(-0.90%) |
Jun 24, 2020 | 57.30 | 57.69 | 56.16 | 56.44 | 1,505,008 | -0.38(-0.67%) |
Jun 23, 2020 | 57.70 | 57.89 | 56.75 | 56.82 | 791,148 | -1.68(-2.87%) |
Jun 22, 2020 | 58.88 | 58.88 | 58.34 | 58.50 | 309,878 | -0.09(-0.15%) |
Jun 19, 2020 | 58.84 | 58.91 | 58.17 | 58.59 | 376,500 | +0.05(+0.09%) |
Jun 18, 2020 | 58.38 | 58.95 | 58.38 | 58.54 | 294,069 | +1.11(+1.93%) |
Jun 17, 2020 | 56.66 | 57.90 | 56.66 | 57.43 | 342,162 | +1.73(+3.11%) |
Jun 16, 2020 | 55.47 | 55.70 | 55.12 | 55.70 | 265,633 | +0.71(+1.29%) |
Jun 15, 2020 | 55.02 | 55.29 | 54.58 | 54.99 | 261,819 | -0.41(-0.74%) |
Jun 12, 2020 | 55.40 | 55.69 | 55.07 | 55.40 | 235,200 | +1.55(+2.88%) |
Jun 11, 2020 | 54.50 | 54.70 | 53.63 | 53.85 | 430,114 | +1.11(+2.10%) |
Jun 10, 2020 | 52.95 | 52.95 | 52.45 | 52.74 | 228,259 | +0.39(+0.74%) |
Jun 09, 2020 | 52.00 | 52.35 | 51.85 | 52.35 | 204,317 | +0.63(+1.22%) |
Jun 08, 2020 | 51.45 | 51.85 | 51.00 | 51.72 | 423,525 | -1.00(-1.90%) |
Jun 05, 2020 | 52.82 | 53.08 | 52.34 | 52.72 | 389,400 | +0.63(+1.21%) |
Jun 04, 2020 | 51.90 | 52.28 | 51.80 | 52.09 | 399,825 | +0.64(+1.24%) |
Jun 03, 2020 | 51.33 | 51.60 | 50.92 | 51.45 | 451,623 | +0.80(+1.58%) |
Jun 02, 2020 | 51.10 | 51.31 | 50.43 | 50.65 | 1,171,810 | -1.16(-2.24%) |
Jun 01, 2020 | 51.30 | 51.87 | 51.30 | 51.81 | 209,949 | +0.97(+1.91%) |
May 29, 2020 | 50.50 | 51.25 | 50.50 | 50.84 | 440,300 | -0.36(-0.70%) |
May 28, 2020 | 50.77 | 51.77 | 50.75 | 51.20 | 393,479 | -0.07(-0.14%) |
May 27, 2020 | 51.47 | 51.47 | 50.64 | 51.27 | 308,485 | -0.08(-0.16%) |
May 26, 2020 | 51.77 | 51.95 | 51.28 | 51.35 | 267,788 | -0.78(-1.50%) |
May 22, 2020 | 51.98 | 52.25 | 51.96 | 52.13 | 276,600 | +0.15(+0.29%) |
May 21, 2020 | 51.87 | 52.38 | 51.80 | 51.98 | 220,936 | +0.33(+0.64%) |
May 20, 2020 | 51.34 | 51.98 | 51.34 | 51.65 | 272,299 | +0.55(+1.08%) |
May 19, 2020 | 51.10 | 51.35 | 50.81 | 51.10 | 372,270 | -1.51(-2.87%) |
May 18, 2020 | 52.09 | 52.65 | 52.04 | 52.61 | 239,236 | +0.22(+0.42%) |
May 15, 2020 | 52.25 | 52.52 | 52.08 | 52.39 | 130,300 | +0.12(+0.23%) |
May 14, 2020 | 51.85 | 52.30 | 51.59 | 52.27 | 218,858 | +0.17(+0.33%) |
May 13, 2020 | 52.51 | 52.70 | 51.76 | 52.10 | 386,166 | +0.28(+0.54%) |
May 12, 2020 | 52.64 | 52.71 | 51.78 | 51.82 | 243,987 | +0.63(+1.23%) |
May 11, 2020 | 51.20 | 51.22 | 50.67 | 51.19 | 241,357 | -0.61(-1.18%) |
May 08, 2020 | 51.47 | 51.98 | 51.36 | 51.80 | 956,100 | -2.55(-4.69%) |
May 07, 2020 | 54.20 | 54.84 | 53.75 | 54.35 | 479,313 | +1.20(+2.26%) |
May 06, 2020 | 52.92 | 53.57 | 52.66 | 53.15 | 529,238 | +0.38(+0.72%) |
May 05, 2020 | 53.12 | 53.12 | 52.40 | 52.77 | 142,579 | +0.50(+0.96%) |
May 04, 2020 | 51.66 | 52.29 | 51.18 | 52.27 | 145,734 | -0.09(-0.17%) |
May 01, 2020 | 51.82 | 52.59 | 51.82 | 52.36 | 272,300 | +0.92(+1.79%) |
Apr 30, 2020 | 52.18 | 52.18 | 51.02 | 51.44 | 465,664 | -2.81(-5.18%) |
Apr 29, 2020 | 54.14 | 54.89 | 54.14 | 54.25 | 383,142 | +0.44(+0.82%) |
Apr 28, 2020 | 54.40 | 54.70 | 53.70 | 53.81 | 306,009 | -0.84(-1.54%) |
Apr 27, 2020 | 54.89 | 54.89 | 54.46 | 54.65 | 318,966 | -0.18(-0.32%) |
Apr 24, 2020 | 54.37 | 54.87 | 54.31 | 54.83 | 427,400 | +0.65(+1.19%) |
Apr 23, 2020 | 54.20 | 54.57 | 54.11 | 54.18 | 484,905 | -0.67(-1.22%) |
Apr 22, 2020 | 54.84 | 55.23 | 54.64 | 54.85 | 547,931 | -0.27(-0.49%) |
Apr 21, 2020 | 52.80 | 55.92 | 52.46 | 55.12 | 1,330,730 | +2.22(+4.20%) |
Apr 20, 2020 | 52.85 | 53.50 | 52.85 | 52.90 | 271,664 | -0.73(-1.36%) |
Apr 17, 2020 | 53.20 | 54.78 | 53.20 | 53.63 | 589,100 | -1.47(-2.67%) |
Apr 16, 2020 | 54.13 | 55.10 | 54.13 | 55.10 | 437,796 | +1.01(+1.87%) |
Apr 15, 2020 | 53.78 | 54.18 | 53.29 | 54.09 | 555,350 | +1.07(+2.02%) |
Apr 14, 2020 | 52.83 | 53.63 | 52.58 | 53.02 | 601,233 | +1.22(+2.36%) |
Apr 13, 2020 | 50.65 | 52.10 | 50.65 | 51.80 | 378,460 | +1.31(+2.59%) |
Apr 09, 2020 | 50.40 | 50.99 | 50.08 | 50.49 | 556,000 | -0.03(-0.06%) |
Apr 08, 2020 | 50.08 | 50.64 | 49.49 | 50.52 | 516,235 | +0.44(+0.88%) |
Apr 07, 2020 | 50.71 | 51.09 | 50.00 | 50.08 | 533,853 | -0.01(-0.02%) |
Apr 06, 2020 | 49.09 | 50.19 | 49.09 | 50.09 | 472,553 | +2.05(+4.27%) |
Apr 03, 2020 | 48.53 | 48.53 | 47.84 | 48.04 | 377,200 | -0.46(-0.95%) |
Apr 02, 2020 | 48.34 | 48.84 | 47.71 | 48.50 | 335,456 | +0.05(+0.10%) |