Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.01 | 52.56 | 51.99 | 52.41 | 2,183,704 | -0.42(-0.80%) |
Jun 29, 2020 | 52.91 | 53.15 | 52.59 | 52.83 | 1,602,063 | -0.80(-1.49%) |
Jun 26, 2020 | 54.65 | 54.65 | 53.59 | 53.63 | 2,058,823 | -0.31(-0.58%) |
Jun 25, 2020 | 53.86 | 53.99 | 53.50 | 53.95 | 2,015,105 | +0.09(+0.16%) |
Jun 24, 2020 | 54.62 | 54.75 | 53.79 | 53.86 | 2,089,078 | -0.62(-1.14%) |
Jun 23, 2020 | 54.79 | 55.26 | 54.48 | 54.48 | 1,610,920 | -0.15(-0.27%) |
Jun 22, 2020 | 55.33 | 55.33 | 54.53 | 54.62 | 1,980,491 | -0.23(-0.41%) |
Jun 19, 2020 | 55.65 | 55.72 | 54.80 | 54.85 | 2,418,833 | +0.57(+1.05%) |
Jun 18, 2020 | 54.48 | 54.60 | 53.95 | 54.28 | 2,923,758 | -0.11(-0.20%) |
Jun 17, 2020 | 54.40 | 54.74 | 54.23 | 54.39 | 3,362,848 | +0.69(+1.28%) |
Jun 16, 2020 | 53.52 | 53.97 | 53.16 | 53.70 | 2,540,971 | +1.09(+2.08%) |
Jun 15, 2020 | 51.81 | 52.86 | 51.62 | 52.61 | 2,204,225 | +0.09(+0.17%) |
Jun 12, 2020 | 52.60 | 52.79 | 51.95 | 52.52 | 3,687,404 | +0.12(+0.23%) |
Jun 11, 2020 | 53.35 | 53.56 | 52.08 | 52.40 | 5,242,881 | -0.20(-0.37%) |
Jun 10, 2020 | 52.75 | 53.03 | 52.39 | 52.60 | 1,562,501 | +0.46(+0.89%) |
Jun 09, 2020 | 52.01 | 52.45 | 51.86 | 52.13 | 1,182,373 | -0.73(-1.38%) |
Jun 08, 2020 | 52.55 | 52.88 | 52.40 | 52.86 | 1,465,010 | +0.01(+0.02%) |
Jun 05, 2020 | 53.00 | 53.31 | 52.72 | 52.85 | 1,409,647 | +0.46(+0.88%) |
Jun 04, 2020 | 52.33 | 52.76 | 52.19 | 52.39 | 3,035,200 | +0.13(+0.24%) |
Jun 03, 2020 | 51.76 | 52.60 | 51.69 | 52.26 | 2,076,387 | +0.99(+1.94%) |
Jun 02, 2020 | 51.20 | 51.56 | 51.02 | 51.27 | 1,427,714 | +0.13(+0.25%) |
Jun 01, 2020 | 50.90 | 51.25 | 50.74 | 51.14 | 2,061,351 | +0.45(+0.89%) |
May 29, 2020 | 50.82 | 50.94 | 50.28 | 50.69 | 3,210,203 | +0.69(+1.38%) |
May 28, 2020 | 49.68 | 50.32 | 49.64 | 50.00 | 1,839,304 | +1.16(+2.38%) |
May 27, 2020 | 47.59 | 48.90 | 47.51 | 48.84 | 2,460,359 | +1.33(+2.80%) |
May 26, 2020 | 47.84 | 48.01 | 47.40 | 47.51 | 1,763,960 | +0.27(+0.56%) |
May 22, 2020 | 46.78 | 47.34 | 46.67 | 47.25 | 1,589,652 | -0.23(-0.48%) |
May 21, 2020 | 47.99 | 48.04 | 47.39 | 47.47 | 1,752,863 | -0.41(-0.86%) |
May 20, 2020 | 47.71 | 48.16 | 47.55 | 47.88 | 1,260,701 | +0.64(+1.35%) |
May 19, 2020 | 47.84 | 47.91 | 47.23 | 47.25 | 2,617,364 | -1.27(-2.62%) |
May 18, 2020 | 48.04 | 48.70 | 47.92 | 48.51 | 1,624,713 | +1.00(+2.11%) |
May 15, 2020 | 47.25 | 47.58 | 47.11 | 47.51 | 2,139,627 | +0.18(+0.37%) |
May 14, 2020 | 47.17 | 47.53 | 46.92 | 47.33 | 2,269,872 | -0.34(-0.71%) |
May 13, 2020 | 48.00 | 48.30 | 47.44 | 47.67 | 1,704,457 | -0.15(-0.31%) |
May 12, 2020 | 48.22 | 48.58 | 47.81 | 47.82 | 2,120,342 | -0.03(-0.06%) |
May 11, 2020 | 47.49 | 48.19 | 47.37 | 47.85 | 2,830,593 | +0.28(+0.59%) |
May 08, 2020 | 47.36 | 47.75 | 47.30 | 47.57 | 2,720,532 | +0.87(+1.86%) |
May 07, 2020 | 46.84 | 47.08 | 46.49 | 46.70 | 3,366,198 | +0.72(+1.57%) |
May 06, 2020 | 46.93 | 46.95 | 45.93 | 45.98 | 2,585,692 | -0.79(-1.69%) |
May 05, 2020 | 46.99 | 47.31 | 46.77 | 46.77 | 2,658,217 | -0.53(-1.11%) |
May 04, 2020 | 47.10 | 47.40 | 46.82 | 47.29 | 1,904,244 | -0.59(-1.22%) |
May 01, 2020 | 48.36 | 48.36 | 47.69 | 47.88 | 1,369,856 | -0.30(-0.63%) |
Apr 30, 2020 | 48.88 | 48.88 | 48.01 | 48.18 | 3,911,239 | +0.20(+0.41%) |
Apr 29, 2020 | 48.24 | 48.24 | 47.82 | 47.99 | 3,596,457 | +0.55(+1.15%) |
Apr 28, 2020 | 47.99 | 48.01 | 47.43 | 47.44 | 2,824,442 | -0.46(-0.96%) |
Apr 27, 2020 | 48.30 | 48.32 | 47.70 | 47.90 | 3,315,936 | -0.21(-0.45%) |
Apr 24, 2020 | 47.70 | 48.30 | 47.58 | 48.11 | 2,671,913 | +0.24(+0.51%) |
Apr 23, 2020 | 48.37 | 49.01 | 47.80 | 47.87 | 2,887,381 | -1.42(-2.89%) |
Apr 22, 2020 | 49.62 | 49.64 | 49.04 | 49.29 | 1,815,777 | +0.24(+0.50%) |
Apr 21, 2020 | 49.19 | 49.47 | 48.74 | 49.05 | 2,550,792 | -0.90(-1.80%) |
Apr 20, 2020 | 49.61 | 50.54 | 49.39 | 49.95 | 2,756,153 | +0.71(+1.45%) |
Apr 17, 2020 | 49.20 | 49.41 | 48.42 | 49.23 | 3,101,589 | +0.33(+0.68%) |
Apr 16, 2020 | 48.48 | 49.00 | 48.20 | 48.90 | 2,417,597 | +0.25(+0.52%) |
Apr 15, 2020 | 48.68 | 49.12 | 48.50 | 48.65 | 2,105,124 | -1.28(-2.56%) |
Apr 14, 2020 | 49.87 | 50.22 | 49.61 | 49.93 | 2,378,786 | +1.37(+2.83%) |
Apr 13, 2020 | 48.88 | 49.09 | 47.99 | 48.55 | 1,744,297 | -0.17(-0.34%) |
Apr 09, 2020 | 49.02 | 49.08 | 48.30 | 48.72 | 2,295,779 | +0.47(+0.97%) |
Apr 08, 2020 | 48.11 | 48.49 | 47.51 | 48.25 | 2,499,283 | +0.70(+1.48%) |
Apr 07, 2020 | 49.16 | 49.16 | 47.54 | 47.55 | 3,696,670 | -0.44(-0.91%) |
Apr 06, 2020 | 47.99 | 48.40 | 47.64 | 47.99 | 3,371,601 | +1.48(+3.19%) |
Apr 03, 2020 | 46.71 | 47.02 | 46.13 | 46.50 | 3,172,057 | -0.81(-1.71%) |
Apr 02, 2020 | 46.45 | 47.45 | 46.24 | 47.31 | 2,659,565 | +1.32(+2.86%) |