Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.82 | 56.78 | 55.53 | 56.54 | 2,841,461 | +0.59(+1.06%) |
Jun 29, 2020 | 55.40 | 55.95 | 55.03 | 55.95 | 2,195,901 | +1.38(+2.52%) |
Jun 26, 2020 | 54.59 | 55.03 | 54.02 | 54.57 | 4,895,439 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.48 | 55.01 | 2,564,715 | +0.66(+1.21%) |
Jun 24, 2020 | 55.60 | 55.76 | 54.23 | 54.35 | 4,275,206 | -2.00(-3.54%) |
Jun 23, 2020 | 56.77 | 57.05 | 56.13 | 56.35 | 2,282,292 | +0.35(+0.62%) |
Jun 22, 2020 | 56.01 | 56.38 | 54.93 | 56.00 | 3,010,989 | -0.49(-0.87%) |
Jun 19, 2020 | 57.04 | 57.04 | 55.12 | 56.49 | 10,614,702 | +0.54(+0.96%) |
Jun 18, 2020 | 56.33 | 57.24 | 55.66 | 55.96 | 2,957,347 | -1.09(-1.92%) |
Jun 17, 2020 | 58.01 | 58.10 | 56.96 | 57.05 | 2,375,549 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.99 | 57.84 | 3,186,720 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.29 | 53.97 | 56.76 | 3,024,767 | +0.84(+1.50%) |
Jun 12, 2020 | 57.15 | 57.25 | 54.47 | 55.92 | 3,365,840 | +0.81(+1.47%) |
Jun 11, 2020 | 57.10 | 57.57 | 55.05 | 55.11 | 4,592,780 | -4.94(-8.23%) |
Jun 10, 2020 | 61.29 | 61.29 | 59.71 | 60.05 | 4,078,861 | -1.49(-2.41%) |
Jun 09, 2020 | 61.71 | 62.09 | 60.89 | 61.53 | 3,395,339 | -1.66(-2.63%) |
Jun 08, 2020 | 61.98 | 63.26 | 61.78 | 63.19 | 4,227,988 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.65 | 61.16 | 4,770,477 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.57 | 56.43 | 57.54 | 2,859,707 | +0.19(+0.33%) |
Jun 03, 2020 | 56.73 | 57.57 | 56.51 | 57.35 | 3,277,850 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.23 | 55.10 | 55.74 | 2,830,623 | +0.68(+1.24%) |
Jun 01, 2020 | 55.43 | 55.81 | 54.80 | 55.05 | 2,517,766 | -0.57(-1.02%) |
May 29, 2020 | 54.99 | 55.83 | 54.26 | 55.62 | 5,171,034 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.89 | 55.15 | 55.63 | 3,371,852 | -0.78(-1.39%) |
May 27, 2020 | 55.63 | 56.55 | 55.05 | 56.41 | 4,650,458 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.37 | 52.67 | 54.02 | 3,797,881 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.53 | 50.46 | 50.92 | 4,642,663 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.99 | 50.98 | 51.27 | 2,855,695 | -0.51(-0.99%) |
May 20, 2020 | 51.51 | 52.59 | 51.45 | 51.78 | 3,531,553 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.10 | 50.48 | 50.77 | 2,932,315 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.80 | 50.10 | 51.43 | 4,724,286 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.64 | 48.15 | 48.25 | 9,106,058 | -0.40(-0.82%) |
May 14, 2020 | 45.76 | 48.70 | 45.60 | 48.65 | 5,176,708 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,042,724 | -1.39(-2.88%) |
May 12, 2020 | 50.78 | 51.08 | 48.22 | 48.24 | 3,205,785 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.57 | 4,057,269 | -0.07(-0.14%) |
May 08, 2020 | 50.86 | 50.96 | 50.28 | 50.64 | 3,254,791 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.78 | 49.70 | 49.88 | 3,061,756 | +0.61(+1.25%) |
May 06, 2020 | 49.20 | 49.77 | 48.54 | 49.27 | 3,985,332 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.32 | 49.29 | 49.38 | 3,460,873 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.17 | 49.01 | 4,713,802 | +0.45(+0.93%) |
May 01, 2020 | 50.43 | 50.54 | 48.19 | 48.56 | 4,537,388 | -2.92(-5.68%) |
Apr 30, 2020 | 52.48 | 52.66 | 51.20 | 51.48 | 5,326,114 | -1.84(-3.45%) |
Apr 29, 2020 | 53.26 | 53.86 | 52.70 | 53.32 | 3,214,847 | +1.39(+2.68%) |
Apr 28, 2020 | 51.79 | 52.73 | 50.71 | 51.93 | 4,401,591 | +1.35(+2.68%) |
Apr 27, 2020 | 48.74 | 50.98 | 48.74 | 50.58 | 3,159,530 | +1.99(+4.11%) |
Apr 24, 2020 | 48.32 | 48.92 | 47.50 | 48.58 | 5,597,430 | +0.82(+1.72%) |
Apr 23, 2020 | 47.48 | 48.92 | 47.48 | 47.76 | 5,238,782 | +0.72(+1.54%) |
Apr 22, 2020 | 47.25 | 47.59 | 46.66 | 47.04 | 4,128,219 | +1.21(+2.64%) |
Apr 21, 2020 | 45.13 | 46.45 | 44.34 | 45.83 | 8,144,288 | -0.14(-0.29%) |
Apr 20, 2020 | 44.49 | 46.73 | 43.91 | 45.97 | 5,956,026 | +0.34(+0.75%) |
Apr 17, 2020 | 44.21 | 45.78 | 44.21 | 45.62 | 5,934,973 | +2.86(+6.69%) |
Apr 16, 2020 | 43.29 | 43.56 | 41.83 | 42.76 | 6,007,913 | -0.49(-1.13%) |
Apr 15, 2020 | 44.00 | 44.37 | 42.05 | 43.25 | 4,456,036 | -2.33(-5.11%) |
Apr 14, 2020 | 47.23 | 47.26 | 45.04 | 45.58 | 4,289,761 | -0.63(-1.37%) |
Apr 13, 2020 | 46.44 | 46.58 | 45.15 | 46.21 | 4,002,428 | -0.53(-1.14%) |
Apr 09, 2020 | 48.30 | 49.77 | 45.63 | 46.74 | 4,407,555 | -0.29(-0.61%) |
Apr 08, 2020 | 45.71 | 47.74 | 45.71 | 47.03 | 4,123,875 | +1.63(+3.60%) |
Apr 07, 2020 | 47.21 | 48.21 | 45.30 | 45.40 | 5,136,535 | +0.81(+1.82%) |
Apr 06, 2020 | 43.74 | 44.95 | 43.18 | 44.58 | 4,265,041 | +3.31(+8.03%) |
Apr 03, 2020 | 43.13 | 43.95 | 40.96 | 41.27 | 5,249,807 | -1.81(-4.21%) |
Apr 02, 2020 | 41.11 | 43.91 | 41.02 | 43.09 | 6,330,030 | +1.83(+4.44%) |