Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.06 | 55.89 | 54.98 | 55.69 | 436,178 | +0.76(+1.39%) |
Jun 29, 2020 | 54.59 | 54.94 | 54.33 | 54.93 | 413,016 | +0.48(+0.88%) |
Jun 26, 2020 | 55.13 | 55.23 | 54.23 | 54.45 | 395,783 | -0.87(-1.57%) |
Jun 25, 2020 | 54.73 | 55.35 | 54.29 | 55.32 | 342,701 | +0.56(+1.02%) |
Jun 24, 2020 | 55.85 | 55.90 | 54.53 | 54.76 | 581,072 | -1.33(-2.37%) |
Jun 23, 2020 | 56.31 | 56.55 | 56.02 | 56.10 | 354,190 | +0.29(+0.51%) |
Jun 22, 2020 | 55.48 | 55.94 | 55.33 | 55.81 | 292,874 | +0.14(+0.26%) |
Jun 19, 2020 | 56.26 | 56.26 | 55.14 | 55.67 | 328,998 | +0.25(+0.45%) |
Jun 18, 2020 | 55.31 | 55.51 | 55.14 | 55.42 | 294,876 | +0.00(+0.00%) |
Jun 17, 2020 | 55.62 | 55.84 | 55.31 | 55.42 | 426,278 | +0.02(+0.03%) |
Jun 16, 2020 | 55.88 | 55.88 | 54.69 | 55.40 | 513,976 | +0.89(+1.64%) |
Jun 15, 2020 | 53.15 | 54.69 | 53.05 | 54.51 | 626,850 | +0.46(+0.84%) |
Jun 12, 2020 | 54.92 | 54.97 | 53.16 | 54.05 | 620,132 | +0.30(+0.57%) |
Jun 11, 2020 | 55.74 | 55.92 | 53.72 | 53.75 | 979,238 | -2.89(-5.10%) |
Jun 10, 2020 | 56.90 | 56.97 | 56.42 | 56.64 | 556,465 | -0.09(-0.15%) |
Jun 09, 2020 | 56.78 | 56.92 | 56.56 | 56.72 | 479,025 | -0.19(-0.33%) |
Jun 08, 2020 | 56.41 | 56.94 | 56.39 | 56.91 | 580,224 | +0.35(+0.62%) |
Jun 05, 2020 | 56.33 | 56.82 | 56.07 | 56.56 | 805,983 | +0.80(+1.43%) |
Jun 04, 2020 | 56.06 | 56.21 | 55.44 | 55.76 | 427,274 | -0.32(-0.58%) |
Jun 03, 2020 | 56.17 | 56.22 | 55.88 | 56.09 | 504,596 | +0.26(+0.46%) |
Jun 02, 2020 | 55.73 | 55.83 | 55.31 | 55.83 | 466,920 | +0.22(+0.39%) |
Jun 01, 2020 | 55.52 | 55.71 | 55.29 | 55.61 | 485,617 | +0.00(+0.00%) |
May 29, 2020 | 55.22 | 55.68 | 54.57 | 55.61 | 472,146 | +0.58(+1.05%) |
May 28, 2020 | 55.05 | 55.61 | 54.87 | 55.03 | 1,013,142 | +0.30(+0.56%) |
May 27, 2020 | 54.22 | 54.73 | 53.58 | 54.73 | 678,979 | +0.85(+1.57%) |
May 26, 2020 | 54.64 | 54.73 | 53.86 | 53.88 | 716,101 | +0.19(+0.35%) |
May 22, 2020 | 53.46 | 53.71 | 53.34 | 53.69 | 468,780 | +0.24(+0.44%) |
May 21, 2020 | 53.98 | 53.98 | 53.34 | 53.45 | 673,206 | -0.57(-1.06%) |
May 20, 2020 | 54.13 | 54.29 | 53.90 | 54.02 | 853,781 | +0.57(+1.07%) |
May 19, 2020 | 53.90 | 54.09 | 53.39 | 53.45 | 708,263 | -0.37(-0.69%) |
May 18, 2020 | 53.67 | 54.03 | 53.45 | 53.82 | 646,793 | +1.18(+2.24%) |
May 15, 2020 | 52.01 | 52.67 | 51.83 | 52.64 | 587,211 | +0.41(+0.78%) |
May 14, 2020 | 51.60 | 52.23 | 51.14 | 52.23 | 900,845 | +0.40(+0.77%) |
May 13, 2020 | 52.39 | 52.75 | 51.38 | 51.84 | 1,260,080 | -0.58(-1.11%) |
May 12, 2020 | 53.55 | 53.69 | 52.41 | 52.42 | 739,922 | -0.99(-1.85%) |
May 11, 2020 | 52.73 | 53.61 | 52.68 | 53.40 | 640,078 | +0.44(+0.83%) |
May 08, 2020 | 52.88 | 53.04 | 52.67 | 52.97 | 1,102,797 | +0.66(+1.25%) |
May 07, 2020 | 52.69 | 52.69 | 52.17 | 52.31 | 826,545 | +0.25(+0.47%) |
May 06, 2020 | 52.46 | 52.51 | 51.95 | 52.06 | 510,030 | -0.28(-0.53%) |
May 05, 2020 | 52.01 | 52.75 | 51.87 | 52.34 | 708,686 | +0.60(+1.16%) |
May 04, 2020 | 51.43 | 51.76 | 51.13 | 51.74 | 642,445 | +0.24(+0.46%) |
May 01, 2020 | 51.66 | 51.80 | 51.23 | 51.50 | 752,552 | -0.94(-1.79%) |
Apr 30, 2020 | 52.54 | 52.68 | 52.13 | 52.44 | 934,540 | -0.40(-0.76%) |
Apr 29, 2020 | 52.86 | 53.13 | 52.38 | 52.84 | 1,056,798 | +0.78(+1.50%) |
Apr 28, 2020 | 53.29 | 53.38 | 51.98 | 52.06 | 747,531 | -0.46(-0.87%) |
Apr 27, 2020 | 52.47 | 52.80 | 52.25 | 52.52 | 599,499 | +0.40(+0.77%) |
Apr 24, 2020 | 51.75 | 52.20 | 51.29 | 52.12 | 753,814 | +0.84(+1.63%) |
Apr 23, 2020 | 51.64 | 52.23 | 51.29 | 51.28 | 651,756 | -0.13(-0.26%) |
Apr 22, 2020 | 51.27 | 51.63 | 50.82 | 51.42 | 672,207 | +1.05(+2.08%) |
Apr 21, 2020 | 51.28 | 51.28 | 50.29 | 50.37 | 885,673 | -1.52(-2.93%) |
Apr 20, 2020 | 51.95 | 52.54 | 51.81 | 51.89 | 1,676,648 | -0.71(-1.36%) |
Apr 17, 2020 | 52.28 | 52.67 | 51.80 | 52.61 | 896,436 | +1.41(+2.75%) |
Apr 16, 2020 | 51.17 | 51.30 | 50.55 | 51.20 | 959,046 | +0.14(+0.28%) |
Apr 15, 2020 | 51.31 | 51.33 | 50.65 | 51.06 | 767,360 | -1.31(-2.51%) |
Apr 14, 2020 | 51.96 | 52.39 | 51.66 | 52.37 | 1,371,121 | +1.51(+2.97%) |
Apr 13, 2020 | 51.49 | 51.49 | 50.28 | 50.86 | 1,178,197 | -0.84(-1.62%) |
Apr 09, 2020 | 51.12 | 52.03 | 51.08 | 51.69 | 1,536,974 | +1.10(+2.18%) |
Apr 08, 2020 | 49.65 | 50.87 | 49.10 | 50.59 | 1,074,521 | +1.46(+2.98%) |
Apr 07, 2020 | 50.76 | 50.78 | 49.10 | 49.13 | 1,196,664 | +0.03(+0.06%) |
Apr 06, 2020 | 47.94 | 49.44 | 47.76 | 49.10 | 844,406 | +2.92(+6.32%) |
Apr 03, 2020 | 46.68 | 47.01 | 45.74 | 46.18 | 1,449,360 | -0.65(-1.38%) |
Apr 02, 2020 | 45.32 | 46.89 | 45.32 | 46.83 | 833,610 | +1.40(+3.08%) |