Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.89 | 57.44 | 56.81 | 57.16 | 19,499,752 | -0.21(-0.37%) |
Jun 29, 2020 | 57.13 | 57.42 | 56.83 | 57.37 | 11,485,087 | +0.52(+0.91%) |
Jun 26, 2020 | 57.55 | 57.60 | 56.79 | 56.85 | 13,034,700 | -0.87(-1.51%) |
Jun 25, 2020 | 56.93 | 57.76 | 56.69 | 57.72 | 10,874,015 | +0.77(+1.35%) |
Jun 24, 2020 | 57.72 | 57.84 | 56.76 | 56.95 | 10,725,266 | -1.46(-2.50%) |
Jun 23, 2020 | 58.72 | 58.87 | 58.34 | 58.41 | 7,128,331 | +0.29(+0.50%) |
Jun 22, 2020 | 57.76 | 58.17 | 57.56 | 58.12 | 6,545,486 | +0.75(+1.31%) |
Jun 19, 2020 | 58.22 | 58.36 | 57.32 | 57.37 | 9,518,200 | -0.29(-0.50%) |
Jun 18, 2020 | 57.59 | 57.89 | 57.44 | 57.66 | 7,507,594 | -0.31(-0.53%) |
Jun 17, 2020 | 58.21 | 58.31 | 57.82 | 57.97 | 8,295,545 | +0.20(+0.35%) |
Jun 16, 2020 | 58.17 | 58.31 | 57.13 | 57.77 | 12,165,959 | +0.72(+1.26%) |
Jun 15, 2020 | 55.74 | 57.17 | 55.56 | 57.05 | 11,342,650 | -0.46(-0.80%) |
Jun 12, 2020 | 57.99 | 58.14 | 56.67 | 57.51 | 12,248,800 | +1.06(+1.88%) |
Jun 11, 2020 | 58.13 | 58.30 | 56.38 | 56.45 | 39,550,412 | -3.27(-5.48%) |
Jun 10, 2020 | 60.12 | 60.26 | 59.52 | 59.72 | 11,347,936 | -0.18(-0.30%) |
Jun 09, 2020 | 59.64 | 60.10 | 59.54 | 59.90 | 8,796,639 | -0.85(-1.40%) |
Jun 08, 2020 | 60.29 | 60.75 | 59.93 | 60.75 | 25,405,070 | +0.79(+1.32%) |
Jun 05, 2020 | 60.14 | 60.45 | 59.87 | 59.96 | 24,426,600 | +1.01(+1.71%) |
Jun 04, 2020 | 58.86 | 59.32 | 58.80 | 58.95 | 37,681,652 | -0.28(-0.47%) |
Jun 03, 2020 | 58.60 | 59.36 | 58.54 | 59.23 | 12,121,270 | +1.32(+2.28%) |
Jun 02, 2020 | 57.67 | 57.95 | 57.58 | 57.91 | 10,832,877 | +0.58(+1.01%) |
Jun 01, 2020 | 56.53 | 57.33 | 56.44 | 57.33 | 9,767,260 | +1.30(+2.32%) |
May 29, 2020 | 56.11 | 56.16 | 55.45 | 56.03 | 20,448,000 | -0.19(-0.34%) |
May 28, 2020 | 56.38 | 56.81 | 56.19 | 56.22 | 15,359,148 | +0.67(+1.21%) |
May 27, 2020 | 55.75 | 55.75 | 55.12 | 55.55 | 12,110,716 | +0.51(+0.93%) |
May 26, 2020 | 55.15 | 55.36 | 55.02 | 55.04 | 10,846,857 | +1.51(+2.82%) |
May 22, 2020 | 53.38 | 53.53 | 53.14 | 53.53 | 8,767,900 | -0.10(-0.19%) |
May 21, 2020 | 54.04 | 54.18 | 53.45 | 53.63 | 10,206,658 | -0.58(-1.07%) |
May 20, 2020 | 54.12 | 54.47 | 54.02 | 54.21 | 13,304,734 | +1.07(+2.01%) |
May 19, 2020 | 53.46 | 53.70 | 53.11 | 53.14 | 13,887,758 | -0.67(-1.25%) |
May 18, 2020 | 53.02 | 53.93 | 53.01 | 53.81 | 12,390,402 | +2.09(+4.04%) |
May 15, 2020 | 51.58 | 51.91 | 51.37 | 51.72 | 12,473,600 | +0.08(+0.15%) |
May 14, 2020 | 50.98 | 51.71 | 50.64 | 51.64 | 18,726,806 | -0.53(-1.02%) |
May 13, 2020 | 52.89 | 52.91 | 51.93 | 52.17 | 19,661,424 | -0.40(-0.76%) |
May 12, 2020 | 53.39 | 53.48 | 52.57 | 52.57 | 18,373,506 | -0.71(-1.33%) |
May 11, 2020 | 53.03 | 53.46 | 52.93 | 53.28 | 16,942,556 | +0.01(+0.02%) |
May 08, 2020 | 53.10 | 53.33 | 52.98 | 53.27 | 6,580,700 | +0.82(+1.56%) |
May 07, 2020 | 52.34 | 52.64 | 52.15 | 52.45 | 8,346,818 | +0.88(+1.71%) |
May 06, 2020 | 52.30 | 52.37 | 51.57 | 51.57 | 9,517,875 | -0.36(-0.69%) |
May 05, 2020 | 52.18 | 52.41 | 51.84 | 51.93 | 12,190,985 | +0.09(+0.17%) |
May 04, 2020 | 51.47 | 51.84 | 51.26 | 51.84 | 15,158,586 | -0.01(-0.02%) |
May 01, 2020 | 52.16 | 52.30 | 51.64 | 51.85 | 14,884,800 | -1.18(-2.23%) |
Apr 30, 2020 | 53.29 | 53.44 | 52.69 | 53.03 | 20,692,044 | -0.99(-1.83%) |
Apr 29, 2020 | 53.80 | 54.24 | 53.71 | 54.02 | 11,024,775 | +1.31(+2.49%) |
Apr 28, 2020 | 53.33 | 53.40 | 52.68 | 52.71 | 15,360,878 | +0.45(+0.86%) |
Apr 27, 2020 | 51.97 | 52.40 | 51.88 | 52.26 | 11,891,168 | +0.64(+1.24%) |
Apr 24, 2020 | 51.40 | 51.66 | 51.00 | 51.62 | 11,072,400 | +0.64(+1.26%) |
Apr 23, 2020 | 51.32 | 51.99 | 50.88 | 50.98 | 13,653,423 | -0.12(-0.23%) |
Apr 22, 2020 | 51.18 | 51.23 | 50.90 | 51.10 | 11,835,881 | +0.88(+1.75%) |
Apr 21, 2020 | 50.91 | 50.91 | 50.11 | 50.22 | 17,809,108 | -1.02(-1.99%) |
Apr 20, 2020 | 51.45 | 52.06 | 51.23 | 51.24 | 17,039,016 | -0.75(-1.44%) |
Apr 17, 2020 | 51.82 | 52.06 | 51.41 | 51.99 | 11,692,600 | +1.34(+2.65%) |
Apr 16, 2020 | 50.79 | 50.93 | 50.19 | 50.65 | 19,082,422 | +0.00(+0.00%) |
Apr 15, 2020 | 50.72 | 51.00 | 50.46 | 50.65 | 11,880,252 | -1.66(-3.17%) |
Apr 14, 2020 | 52.15 | 52.63 | 52.09 | 52.31 | 19,156,056 | +0.93(+1.81%) |
Apr 13, 2020 | 51.64 | 51.79 | 49.60 | 51.38 | 22,605,830 | -0.45(-0.87%) |
Apr 09, 2020 | 51.51 | 52.03 | 51.31 | 51.83 | 54,618,600 | +1.11(+2.19%) |
Apr 08, 2020 | 50.48 | 50.92 | 50.03 | 50.72 | 15,406,536 | +0.52(+1.04%) |
Apr 07, 2020 | 51.64 | 51.82 | 50.16 | 50.20 | 16,255,375 | +0.24(+0.48%) |
Apr 06, 2020 | 49.07 | 50.09 | 48.96 | 49.96 | 18,766,412 | +2.53(+5.33%) |
Apr 03, 2020 | 47.72 | 47.89 | 47.06 | 47.43 | 20,864,800 | -1.07(-2.21%) |
Apr 02, 2020 | 47.69 | 48.68 | 47.55 | 48.50 | 17,846,392 | +0.91(+1.91%) |