Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.30 | 52.36 | 51.23 | 51.89 | 4,019,825 | -0.39(-0.75%) |
Jun 29, 2020 | 50.56 | 52.30 | 50.21 | 52.28 | 3,465,673 | +2.44(+4.89%) |
Jun 26, 2020 | 51.74 | 52.20 | 49.64 | 49.84 | 15,986,324 | -2.08(-4.01%) |
Jun 25, 2020 | 52.36 | 52.43 | 51.31 | 51.93 | 3,988,813 | -0.74(-1.41%) |
Jun 24, 2020 | 51.78 | 52.78 | 51.32 | 52.67 | 4,702,926 | +0.25(+0.47%) |
Jun 23, 2020 | 53.05 | 53.52 | 52.11 | 52.42 | 4,180,473 | +0.01(+0.02%) |
Jun 22, 2020 | 51.49 | 52.70 | 51.49 | 52.41 | 5,411,959 | +0.97(+1.88%) |
Jun 19, 2020 | 55.26 | 55.36 | 51.44 | 51.44 | 13,684,515 | -3.21(-5.87%) |
Jun 18, 2020 | 54.02 | 54.77 | 53.86 | 54.65 | 3,311,987 | +0.17(+0.31%) |
Jun 17, 2020 | 54.83 | 55.07 | 53.44 | 54.48 | 4,180,501 | -0.08(-0.15%) |
Jun 16, 2020 | 56.44 | 56.86 | 54.24 | 54.56 | 6,683,226 | -0.39(-0.71%) |
Jun 15, 2020 | 53.54 | 55.24 | 52.82 | 54.95 | 8,034,898 | +0.53(+0.97%) |
Jun 12, 2020 | 56.02 | 56.28 | 53.56 | 54.43 | 5,380,585 | +0.25(+0.46%) |
Jun 11, 2020 | 54.92 | 55.11 | 53.81 | 54.18 | 5,649,305 | -2.23(-3.95%) |
Jun 10, 2020 | 57.26 | 57.65 | 56.35 | 56.40 | 3,687,142 | -0.77(-1.34%) |
Jun 09, 2020 | 58.40 | 58.48 | 56.94 | 57.17 | 3,604,534 | -1.97(-3.32%) |
Jun 08, 2020 | 59.28 | 59.66 | 58.74 | 59.14 | 3,090,277 | +0.44(+0.75%) |
Jun 05, 2020 | 57.35 | 59.70 | 56.97 | 58.70 | 3,437,083 | +2.19(+3.88%) |
Jun 04, 2020 | 57.32 | 57.46 | 55.88 | 56.51 | 3,114,610 | -1.23(-2.14%) |
Jun 03, 2020 | 57.64 | 58.23 | 57.43 | 57.74 | 3,184,970 | +0.56(+0.98%) |
Jun 02, 2020 | 57.08 | 57.23 | 56.50 | 57.18 | 2,648,464 | +0.55(+0.97%) |
Jun 01, 2020 | 55.41 | 57.06 | 55.35 | 56.63 | 2,586,833 | +1.21(+2.19%) |
May 29, 2020 | 55.49 | 55.90 | 54.73 | 55.42 | 4,089,400 | -0.47(-0.85%) |
May 28, 2020 | 55.87 | 56.06 | 55.14 | 55.89 | 3,021,162 | +1.09(+1.99%) |
May 27, 2020 | 56.37 | 56.39 | 54.07 | 54.80 | 2,742,801 | -0.14(-0.26%) |
May 26, 2020 | 55.16 | 55.89 | 54.55 | 54.94 | 2,711,457 | +0.62(+1.15%) |
May 22, 2020 | 53.15 | 54.39 | 52.90 | 54.32 | 1,953,074 | +1.20(+2.25%) |
May 21, 2020 | 53.72 | 54.31 | 53.07 | 53.12 | 2,880,540 | -0.68(-1.27%) |
May 20, 2020 | 55.41 | 55.76 | 53.65 | 53.81 | 2,969,451 | -1.52(-2.74%) |
May 19, 2020 | 54.32 | 55.91 | 53.61 | 55.33 | 3,826,362 | +0.92(+1.69%) |
May 18, 2020 | 53.91 | 55.21 | 53.84 | 54.40 | 4,552,146 | +2.11(+4.03%) |
May 15, 2020 | 52.60 | 53.08 | 51.30 | 52.30 | 6,456,155 | -0.50(-0.95%) |
May 14, 2020 | 51.38 | 52.93 | 50.16 | 52.80 | 3,102,111 | +0.92(+1.77%) |
May 13, 2020 | 53.14 | 53.50 | 50.98 | 51.88 | 4,028,412 | -1.38(-2.59%) |
May 12, 2020 | 54.73 | 55.10 | 53.24 | 53.26 | 3,468,803 | -1.50(-2.73%) |
May 11, 2020 | 54.06 | 54.85 | 53.70 | 54.76 | 3,314,727 | +0.25(+0.46%) |
May 08, 2020 | 54.94 | 55.59 | 53.94 | 54.51 | 2,769,724 | +0.22(+0.40%) |
May 07, 2020 | 54.32 | 55.00 | 54.05 | 54.29 | 4,265,598 | +0.75(+1.40%) |
May 06, 2020 | 54.74 | 54.77 | 53.30 | 53.54 | 2,828,225 | -0.97(-1.77%) |
May 05, 2020 | 53.93 | 55.21 | 53.63 | 54.50 | 3,080,873 | +0.04(+0.08%) |
May 04, 2020 | 52.72 | 55.27 | 52.31 | 54.46 | 4,635,329 | +1.84(+3.49%) |
May 01, 2020 | 53.55 | 53.55 | 52.21 | 52.62 | 4,448,835 | -1.72(-3.17%) |
Apr 30, 2020 | 56.41 | 56.41 | 54.12 | 54.34 | 2,896,162 | -2.51(-4.42%) |
Apr 29, 2020 | 57.04 | 57.73 | 55.74 | 56.85 | 2,485,909 | +1.15(+2.06%) |
Apr 28, 2020 | 57.37 | 57.98 | 55.38 | 55.70 | 3,310,417 | -0.81(-1.43%) |
Apr 27, 2020 | 56.19 | 56.96 | 55.83 | 56.51 | 3,028,029 | +0.80(+1.44%) |
Apr 24, 2020 | 55.47 | 56.10 | 54.43 | 55.71 | 2,822,146 | +0.64(+1.17%) |
Apr 23, 2020 | 54.50 | 55.59 | 54.12 | 55.06 | 3,459,021 | +0.81(+1.49%) |
Apr 22, 2020 | 53.10 | 54.66 | 52.42 | 54.26 | 3,387,843 | +1.93(+3.68%) |
Apr 21, 2020 | 52.72 | 53.50 | 51.55 | 52.33 | 2,961,681 | -1.45(-2.69%) |
Apr 20, 2020 | 53.94 | 54.68 | 53.47 | 53.78 | 2,982,638 | -0.82(-1.50%) |
Apr 17, 2020 | 52.75 | 54.82 | 52.60 | 54.60 | 4,109,001 | +3.06(+5.94%) |
Apr 16, 2020 | 53.38 | 53.54 | 51.41 | 51.53 | 5,531,783 | -1.78(-3.33%) |
Apr 15, 2020 | 54.44 | 54.58 | 53.07 | 53.31 | 4,269,792 | -2.82(-5.02%) |
Apr 14, 2020 | 57.05 | 57.39 | 55.40 | 56.13 | 3,951,800 | +0.42(+0.75%) |
Apr 13, 2020 | 56.94 | 57.27 | 54.90 | 55.71 | 4,350,807 | -1.56(-2.72%) |
Apr 09, 2020 | 53.96 | 58.42 | 53.57 | 57.27 | 4,926,562 | +3.72(+6.95%) |
Apr 08, 2020 | 51.62 | 53.98 | 50.93 | 53.55 | 3,985,448 | +2.36(+4.61%) |
Apr 07, 2020 | 51.62 | 53.18 | 50.79 | 51.19 | 4,485,695 | +1.15(+2.31%) |
Apr 06, 2020 | 47.80 | 50.94 | 47.58 | 50.03 | 4,617,528 | +4.28(+9.36%) |
Apr 03, 2020 | 45.91 | 47.08 | 45.32 | 45.75 | 3,742,956 | -0.87(-1.86%) |
Apr 02, 2020 | 44.83 | 47.23 | 44.39 | 46.62 | 3,688,036 | +1.12(+2.46%) |