Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 53.31 | 54.21 | 53.01 | 53.53 | 4,081,124 | +0.31(+0.58%) |
Jun 29, 2020 | 52.54 | 53.24 | 51.80 | 53.21 | 3,086,176 | +1.21(+2.32%) |
Jun 26, 2020 | 52.16 | 52.37 | 51.43 | 52.01 | 3,974,317 | -0.36(-0.68%) |
Jun 25, 2020 | 50.90 | 52.44 | 50.86 | 52.37 | 4,091,918 | +1.69(+3.33%) |
Jun 24, 2020 | 51.59 | 51.71 | 50.65 | 50.68 | 4,880,081 | -1.32(-2.54%) |
Jun 23, 2020 | 51.35 | 52.23 | 50.89 | 52.00 | 3,294,267 | +1.27(+2.51%) |
Jun 22, 2020 | 50.79 | 51.37 | 50.08 | 50.73 | 2,535,498 | -0.29(-0.57%) |
Jun 19, 2020 | 52.75 | 52.76 | 50.78 | 51.02 | 5,695,187 | -0.69(-1.33%) |
Jun 18, 2020 | 51.49 | 52.00 | 50.78 | 51.71 | 2,728,859 | -0.57(-1.08%) |
Jun 17, 2020 | 52.64 | 52.80 | 51.54 | 52.27 | 2,372,513 | +0.11(+0.22%) |
Jun 16, 2020 | 52.94 | 53.74 | 51.65 | 52.16 | 2,850,893 | +0.66(+1.28%) |
Jun 15, 2020 | 49.54 | 51.91 | 49.46 | 51.50 | 2,891,669 | -0.12(-0.24%) |
Jun 12, 2020 | 51.20 | 52.25 | 50.38 | 51.62 | 2,626,898 | +1.07(+2.12%) |
Jun 11, 2020 | 52.83 | 52.97 | 50.51 | 50.55 | 3,613,965 | -3.65(-6.73%) |
Jun 10, 2020 | 54.51 | 55.00 | 53.39 | 54.19 | 2,984,011 | +0.32(+0.59%) |
Jun 09, 2020 | 54.64 | 54.64 | 53.36 | 53.87 | 2,510,437 | -1.31(-2.37%) |
Jun 08, 2020 | 54.72 | 55.50 | 54.72 | 55.18 | 2,872,772 | +0.72(+1.31%) |
Jun 05, 2020 | 53.66 | 55.79 | 53.27 | 54.47 | 5,250,294 | +2.09(+3.99%) |
Jun 04, 2020 | 51.87 | 52.51 | 51.37 | 52.38 | 2,493,901 | +0.24(+0.45%) |
Jun 03, 2020 | 50.61 | 52.23 | 50.42 | 52.14 | 4,701,394 | +1.93(+3.85%) |
Jun 02, 2020 | 50.46 | 50.46 | 49.82 | 50.21 | 3,268,869 | +0.42(+0.85%) |
Jun 01, 2020 | 49.93 | 50.24 | 49.44 | 49.79 | 3,400,244 | -0.14(-0.28%) |
May 29, 2020 | 50.48 | 50.49 | 49.20 | 49.93 | 6,847,175 | -0.66(-1.30%) |
May 28, 2020 | 52.39 | 52.65 | 50.48 | 50.59 | 3,217,699 | -1.55(-2.98%) |
May 27, 2020 | 51.16 | 52.20 | 50.84 | 52.14 | 3,937,988 | +1.97(+3.92%) |
May 26, 2020 | 49.99 | 50.78 | 49.77 | 50.17 | 3,856,400 | +1.71(+3.52%) |
May 22, 2020 | 49.00 | 49.02 | 47.97 | 48.47 | 2,885,278 | -0.52(-1.06%) |
May 21, 2020 | 49.40 | 49.73 | 48.71 | 48.99 | 2,431,592 | -0.53(-1.07%) |
May 20, 2020 | 49.15 | 50.48 | 48.99 | 49.51 | 3,043,127 | +1.02(+2.10%) |
May 19, 2020 | 49.47 | 49.83 | 48.34 | 48.50 | 3,625,454 | -1.36(-2.72%) |
May 18, 2020 | 48.87 | 50.15 | 48.70 | 49.85 | 3,929,655 | +2.78(+5.90%) |
May 15, 2020 | 46.77 | 47.17 | 45.95 | 47.08 | 5,036,437 | -0.53(-1.10%) |
May 14, 2020 | 46.10 | 47.64 | 44.46 | 47.60 | 5,562,537 | +1.18(+2.55%) |
May 13, 2020 | 49.38 | 49.41 | 45.94 | 46.42 | 6,218,777 | -3.50(-7.01%) |
May 12, 2020 | 51.83 | 52.29 | 49.92 | 49.92 | 3,840,840 | -2.20(-4.21%) |
May 11, 2020 | 52.84 | 52.87 | 51.24 | 52.11 | 3,931,151 | -1.51(-2.82%) |
May 08, 2020 | 51.60 | 54.00 | 50.88 | 53.62 | 8,298,587 | -1.50(-2.72%) |
May 07, 2020 | 54.70 | 55.57 | 54.70 | 55.12 | 4,124,216 | +1.10(+2.03%) |
May 06, 2020 | 54.16 | 54.66 | 53.15 | 54.03 | 4,198,860 | +0.42(+0.79%) |
May 05, 2020 | 53.29 | 53.90 | 52.87 | 53.60 | 3,584,405 | +0.70(+1.33%) |
May 04, 2020 | 52.32 | 53.08 | 51.72 | 52.90 | 3,801,440 | -0.10(-0.19%) |
May 01, 2020 | 53.37 | 53.52 | 52.64 | 53.00 | 3,151,184 | -1.43(-2.62%) |
Apr 30, 2020 | 54.80 | 55.13 | 53.75 | 54.43 | 4,557,300 | -1.14(-2.04%) |
Apr 29, 2020 | 54.53 | 56.01 | 54.20 | 55.57 | 3,951,692 | +2.53(+4.78%) |
Apr 28, 2020 | 53.60 | 54.43 | 52.99 | 53.03 | 3,974,697 | +0.46(+0.87%) |
Apr 27, 2020 | 51.02 | 52.69 | 51.00 | 52.57 | 4,610,153 | +2.09(+4.14%) |
Apr 24, 2020 | 49.35 | 50.77 | 49.16 | 50.48 | 4,324,164 | +1.09(+2.20%) |
Apr 23, 2020 | 49.17 | 50.40 | 49.17 | 49.39 | 2,887,590 | +0.37(+0.75%) |
Apr 22, 2020 | 48.82 | 49.34 | 48.15 | 49.03 | 3,827,965 | +1.19(+2.49%) |
Apr 21, 2020 | 48.13 | 49.26 | 47.53 | 47.83 | 4,387,393 | -1.44(-2.93%) |
Apr 20, 2020 | 49.12 | 50.11 | 47.98 | 49.28 | 5,282,405 | -1.20(-2.38%) |
Apr 17, 2020 | 49.44 | 50.57 | 49.34 | 50.48 | 5,385,858 | +2.20(+4.55%) |
Apr 16, 2020 | 48.84 | 49.62 | 47.41 | 48.29 | 3,784,010 | -0.44(-0.90%) |
Apr 15, 2020 | 49.43 | 49.52 | 47.97 | 48.73 | 3,608,374 | -2.00(-3.94%) |
Apr 14, 2020 | 50.56 | 50.80 | 49.75 | 50.72 | 5,848,481 | +1.29(+2.60%) |
Apr 13, 2020 | 50.20 | 50.40 | 48.83 | 49.44 | 3,942,897 | -1.48(-2.91%) |
Apr 09, 2020 | 48.71 | 51.83 | 48.71 | 50.92 | 6,618,318 | +2.71(+5.62%) |
Apr 08, 2020 | 45.45 | 48.59 | 44.80 | 48.21 | 5,737,121 | +3.37(+7.51%) |
Apr 07, 2020 | 46.91 | 47.28 | 44.66 | 44.84 | 4,323,607 | -0.61(-1.34%) |
Apr 06, 2020 | 42.98 | 45.69 | 42.58 | 45.45 | 6,032,390 | +4.74(+11.64%) |
Apr 03, 2020 | 41.25 | 41.95 | 40.35 | 40.71 | 3,438,566 | -0.83(-2.01%) |
Apr 02, 2020 | 39.68 | 42.22 | 39.59 | 41.55 | 4,071,617 | +1.67(+4.19%) |