Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.53 | 56.65 | 54.94 | 56.16 | 2,454,732 | +0.21(+0.38%) |
Jun 29, 2020 | 55.60 | 56.54 | 55.15 | 55.94 | 2,283,128 | +1.46(+2.69%) |
Jun 26, 2020 | 56.43 | 56.47 | 54.24 | 54.48 | 2,766,693 | -2.18(-3.84%) |
Jun 25, 2020 | 56.47 | 57.02 | 55.44 | 56.66 | 1,866,500 | -0.21(-0.38%) |
Jun 24, 2020 | 59.07 | 59.07 | 56.82 | 56.87 | 1,425,775 | -3.09(-5.16%) |
Jun 23, 2020 | 59.92 | 60.39 | 59.05 | 59.96 | 1,296,354 | +0.69(+1.17%) |
Jun 22, 2020 | 58.48 | 59.61 | 57.32 | 59.27 | 1,343,803 | +0.59(+1.00%) |
Jun 19, 2020 | 60.88 | 60.88 | 57.85 | 58.69 | 1,213,740 | -0.97(-1.62%) |
Jun 18, 2020 | 59.29 | 60.55 | 58.61 | 59.65 | 690,962 | -0.08(-0.13%) |
Jun 17, 2020 | 61.38 | 61.96 | 59.64 | 59.73 | 1,214,049 | -1.61(-2.62%) |
Jun 16, 2020 | 63.32 | 63.76 | 60.84 | 61.34 | 1,987,520 | +1.09(+1.81%) |
Jun 15, 2020 | 57.21 | 60.36 | 56.27 | 60.25 | 1,191,453 | +0.85(+1.43%) |
Jun 12, 2020 | 61.17 | 61.71 | 58.16 | 59.40 | 1,934,809 | +0.87(+1.48%) |
Jun 11, 2020 | 61.08 | 61.08 | 58.47 | 58.53 | 1,496,419 | -5.08(-7.99%) |
Jun 10, 2020 | 66.85 | 66.85 | 63.53 | 63.61 | 1,272,828 | -3.81(-5.66%) |
Jun 09, 2020 | 68.72 | 69.09 | 67.38 | 67.43 | 1,278,174 | -2.86(-4.07%) |
Jun 08, 2020 | 70.20 | 71.04 | 69.43 | 70.28 | 1,919,880 | +1.34(+1.94%) |
Jun 05, 2020 | 69.62 | 70.94 | 68.65 | 68.95 | 2,015,896 | +3.22(+4.90%) |
Jun 04, 2020 | 63.72 | 66.30 | 63.63 | 65.73 | 1,188,600 | +1.77(+2.76%) |
Jun 03, 2020 | 62.26 | 64.24 | 61.97 | 63.96 | 1,992,970 | +1.94(+3.13%) |
Jun 02, 2020 | 60.98 | 62.34 | 60.51 | 62.02 | 864,459 | +1.62(+2.68%) |
Jun 01, 2020 | 59.43 | 60.60 | 58.22 | 60.40 | 1,074,141 | +0.83(+1.39%) |
May 29, 2020 | 59.52 | 59.80 | 58.38 | 59.57 | 1,625,941 | -0.40(-0.67%) |
May 28, 2020 | 62.97 | 63.07 | 59.69 | 59.97 | 1,173,525 | -2.42(-3.88%) |
May 27, 2020 | 60.93 | 62.61 | 60.29 | 62.39 | 1,319,361 | +3.25(+5.49%) |
May 26, 2020 | 57.65 | 59.86 | 57.55 | 59.14 | 1,150,984 | +3.74(+6.74%) |
May 22, 2020 | 55.60 | 55.61 | 54.39 | 55.41 | 764,021 | -0.29(-0.53%) |
May 21, 2020 | 56.20 | 56.97 | 55.53 | 55.70 | 622,218 | -0.71(-1.26%) |
May 20, 2020 | 55.47 | 56.76 | 55.47 | 56.41 | 939,569 | +2.09(+3.84%) |
May 19, 2020 | 54.96 | 55.99 | 54.17 | 54.33 | 813,836 | -0.93(-1.68%) |
May 18, 2020 | 53.55 | 55.70 | 52.96 | 55.25 | 1,263,565 | +4.18(+8.17%) |
May 15, 2020 | 50.16 | 51.60 | 49.99 | 51.08 | 839,059 | +0.21(+0.42%) |
May 14, 2020 | 48.81 | 51.13 | 47.56 | 50.86 | 1,817,349 | +1.29(+2.60%) |
May 13, 2020 | 51.30 | 51.30 | 48.60 | 49.57 | 1,797,665 | -1.73(-3.37%) |
May 12, 2020 | 53.43 | 53.94 | 51.28 | 51.30 | 1,264,936 | -2.01(-3.77%) |
May 11, 2020 | 54.92 | 55.15 | 53.28 | 53.31 | 1,023,101 | -2.60(-4.66%) |
May 08, 2020 | 54.74 | 55.97 | 54.64 | 55.92 | 1,086,728 | +2.01(+3.73%) |
May 07, 2020 | 52.41 | 54.24 | 52.17 | 53.91 | 1,437,878 | +2.31(+4.48%) |
May 06, 2020 | 53.72 | 53.92 | 51.28 | 51.59 | 1,419,550 | -2.07(-3.86%) |
May 05, 2020 | 51.89 | 55.26 | 51.59 | 53.67 | 1,372,519 | +2.42(+4.73%) |
May 04, 2020 | 52.22 | 53.61 | 49.92 | 51.24 | 2,329,470 | -1.71(-3.23%) |
May 01, 2020 | 54.04 | 54.46 | 52.49 | 52.96 | 1,521,337 | -1.96(-3.56%) |
Apr 30, 2020 | 56.55 | 56.92 | 54.49 | 54.91 | 1,798,891 | -2.69(-4.66%) |
Apr 29, 2020 | 56.46 | 58.10 | 56.17 | 57.60 | 2,329,137 | +2.78(+5.08%) |
Apr 28, 2020 | 54.55 | 55.55 | 53.74 | 54.82 | 1,542,836 | +1.84(+3.47%) |
Apr 27, 2020 | 52.07 | 53.60 | 51.35 | 52.98 | 1,363,709 | +0.96(+1.85%) |
Apr 24, 2020 | 51.08 | 52.72 | 50.74 | 52.01 | 1,933,548 | +1.39(+2.75%) |
Apr 23, 2020 | 49.85 | 51.67 | 49.85 | 50.62 | 1,268,056 | +0.98(+1.98%) |
Apr 22, 2020 | 49.87 | 50.24 | 48.95 | 49.64 | 1,589,866 | +0.91(+1.88%) |
Apr 21, 2020 | 46.49 | 48.78 | 46.36 | 48.72 | 1,722,569 | +1.08(+2.27%) |
Apr 20, 2020 | 46.99 | 47.90 | 46.41 | 47.64 | 2,369,460 | -0.29(-0.61%) |
Apr 17, 2020 | 47.69 | 48.90 | 47.23 | 47.93 | 2,099,069 | +1.68(+3.64%) |
Apr 16, 2020 | 48.12 | 48.18 | 45.38 | 46.25 | 2,005,639 | -2.06(-4.27%) |
Apr 15, 2020 | 48.76 | 48.89 | 46.92 | 48.31 | 1,384,652 | -2.73(-5.34%) |
Apr 14, 2020 | 51.27 | 51.93 | 50.26 | 51.04 | 1,085,307 | +0.60(+1.20%) |
Apr 13, 2020 | 53.20 | 53.51 | 49.26 | 50.44 | 942,444 | -3.35(-6.23%) |
Apr 09, 2020 | 52.35 | 54.66 | 52.08 | 53.78 | 1,617,917 | +2.66(+5.20%) |
Apr 08, 2020 | 49.24 | 51.57 | 48.95 | 51.13 | 1,239,030 | +2.53(+5.21%) |
Apr 07, 2020 | 51.19 | 51.82 | 48.55 | 48.60 | 1,474,174 | +0.82(+1.71%) |
Apr 06, 2020 | 45.23 | 48.11 | 45.12 | 47.78 | 1,255,360 | +4.90(+11.42%) |
Apr 03, 2020 | 41.31 | 43.23 | 40.97 | 42.88 | 1,767,718 | +0.21(+0.50%) |
Apr 02, 2020 | 44.77 | 45.21 | 41.51 | 42.67 | 2,567,512 | -2.22(-4.94%) |