Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.11 | 58.42 | 57.85 | 58.13 | 11,844 | +0.40(+0.69%) |
Jun 29, 2020 | 57.21 | 58.11 | 57.21 | 57.73 | 10,372 | -0.54(-0.92%) |
Jun 26, 2020 | 58.40 | 58.40 | 58.27 | 58.27 | 1,300 | -0.54(-0.92%) |
Jun 25, 2020 | 58.69 | 58.81 | 58.63 | 58.81 | 1,683 | -0.05(-0.08%) |
Jun 24, 2020 | 59.23 | 59.23 | 58.53 | 58.86 | 11,061 | -0.57(-0.96%) |
Jun 23, 2020 | 59.30 | 59.58 | 59.30 | 59.43 | 2,618 | +0.07(+0.12%) |
Jun 22, 2020 | 59.43 | 59.44 | 59.29 | 59.36 | 5,341 | -0.09(-0.15%) |
Jun 19, 2020 | 59.97 | 60.05 | 59.33 | 59.45 | 9,900 | -0.28(-0.48%) |
Jun 18, 2020 | 58.91 | 59.94 | 58.91 | 59.73 | 2,434 | -0.11(-0.18%) |
Jun 17, 2020 | 59.97 | 59.97 | 59.78 | 59.84 | 1,730 | +0.05(+0.08%) |
Jun 16, 2020 | 59.77 | 60.11 | 59.74 | 59.79 | 16,602 | +0.40(+0.67%) |
Jun 15, 2020 | 58.71 | 59.59 | 58.70 | 59.39 | 5,432 | +0.23(+0.39%) |
Jun 12, 2020 | 59.12 | 59.66 | 58.72 | 59.16 | 7,700 | +0.82(+1.40%) |
Jun 11, 2020 | 59.44 | 59.44 | 58.27 | 58.34 | 3,767 | -1.60(-2.67%) |
Jun 10, 2020 | 60.19 | 60.45 | 59.94 | 59.94 | 10,804 | -0.54(-0.89%) |
Jun 09, 2020 | 60.70 | 60.70 | 60.47 | 60.48 | 1,651 | -0.48(-0.78%) |
Jun 08, 2020 | 61.34 | 61.45 | 60.80 | 60.95 | 19,136 | +0.26(+0.43%) |
Jun 05, 2020 | 60.29 | 61.03 | 60.29 | 60.69 | 4,300 | +0.50(+0.83%) |
Jun 04, 2020 | 60.13 | 60.29 | 60.12 | 60.20 | 723 | +0.06(+0.11%) |
Jun 03, 2020 | 59.36 | 60.14 | 59.36 | 60.13 | 4,168 | +0.87(+1.47%) |
Jun 02, 2020 | 58.64 | 59.26 | 58.64 | 59.26 | 4,630 | +0.54(+0.93%) |
Jun 01, 2020 | 58.55 | 58.82 | 58.34 | 58.72 | 14,529 | -0.11(-0.20%) |
May 29, 2020 | 58.84 | 58.97 | 58.69 | 58.83 | 1,800 | +0.14(+0.24%) |
May 28, 2020 | 58.73 | 58.96 | 58.50 | 58.69 | 6,435 | +0.15(+0.26%) |
May 27, 2020 | 58.54 | 58.73 | 58.33 | 58.54 | 6,652 | +0.23(+0.40%) |
May 26, 2020 | 58.05 | 58.41 | 57.98 | 58.30 | 7,020 | +0.45(+0.78%) |
May 22, 2020 | 57.74 | 57.92 | 57.62 | 57.85 | 7,000 | +0.24(+0.43%) |
May 21, 2020 | 57.58 | 57.70 | 57.42 | 57.61 | 4,653 | +0.16(+0.28%) |
May 20, 2020 | 57.17 | 57.50 | 57.17 | 57.45 | 10,281 | +0.43(+0.75%) |
May 19, 2020 | 57.12 | 57.15 | 56.90 | 57.02 | 4,258 | +0.00(+0.01%) |
May 18, 2020 | 56.91 | 57.05 | 56.83 | 57.02 | 3,529 | +0.47(+0.83%) |
May 15, 2020 | 56.19 | 56.55 | 56.19 | 56.55 | 800 | +0.34(+0.60%) |
May 14, 2020 | 56.23 | 56.37 | 56.00 | 56.21 | 8,477 | -0.42(-0.74%) |
May 13, 2020 | 56.98 | 56.98 | 56.51 | 56.63 | 5,280 | -0.31(-0.54%) |
May 12, 2020 | 56.86 | 57.00 | 56.86 | 56.94 | 2,683 | -0.06(-0.10%) |
May 11, 2020 | 56.51 | 56.99 | 56.51 | 56.99 | 3,612 | -0.01(-0.01%) |
May 08, 2020 | 56.44 | 57.00 | 56.44 | 57.00 | 20,300 | +0.27(+0.48%) |
May 07, 2020 | 56.51 | 57.00 | 56.47 | 56.73 | 23,994 | +0.16(+0.28%) |
May 06, 2020 | 56.85 | 56.85 | 56.31 | 56.57 | 1,184 | +0.22(+0.38%) |
May 05, 2020 | 56.68 | 56.69 | 56.01 | 56.35 | 4,595 | +0.11(+0.20%) |
May 04, 2020 | 56.53 | 56.53 | 56.10 | 56.24 | 1,285 | -0.28(-0.49%) |
May 01, 2020 | 56.98 | 56.98 | 56.00 | 56.52 | 5,200 | -0.21(-0.37%) |
Apr 30, 2020 | 57.00 | 57.00 | 56.00 | 56.73 | 2,466 | +0.36(+0.64%) |
Apr 29, 2020 | 56.19 | 56.70 | 56.19 | 56.37 | 7,983 | +0.48(+0.87%) |
Apr 28, 2020 | 55.75 | 56.22 | 55.59 | 55.88 | 3,372 | -0.52(-0.92%) |
Apr 27, 2020 | 56.00 | 56.68 | 55.91 | 56.41 | 2,687 | +0.05(+0.08%) |
Apr 24, 2020 | 56.59 | 56.59 | 56.08 | 56.36 | 2,500 | +0.06(+0.11%) |
Apr 23, 2020 | 56.60 | 57.31 | 56.28 | 56.30 | 10,086 | -0.30(-0.53%) |
Apr 22, 2020 | 56.71 | 57.07 | 56.60 | 56.60 | 5,772 | -0.72(-1.26%) |
Apr 21, 2020 | 57.66 | 58.00 | 56.52 | 57.32 | 9,171 | -0.35(-0.61%) |
Apr 20, 2020 | 57.50 | 58.00 | 57.50 | 57.67 | 2,646 | -0.43(-0.73%) |
Apr 17, 2020 | 56.93 | 58.10 | 56.45 | 58.10 | 7,700 | +0.23(+0.40%) |
Apr 16, 2020 | 57.15 | 57.90 | 57.00 | 57.87 | 19,447 | +0.41(+0.71%) |
Apr 15, 2020 | 57.98 | 57.98 | 57.22 | 57.46 | 6,738 | -0.70(-1.20%) |
Apr 14, 2020 | 58.00 | 58.41 | 57.89 | 58.16 | 9,303 | +0.18(+0.31%) |
Apr 13, 2020 | 56.50 | 57.98 | 56.50 | 57.98 | 9,229 | +0.32(+0.55%) |
Apr 09, 2020 | 56.75 | 58.84 | 56.00 | 57.66 | 20,000 | +2.35(+4.25%) |
Apr 08, 2020 | 54.35 | 55.31 | 54.30 | 55.31 | 24,883 | +0.93(+1.71%) |
Apr 07, 2020 | 54.39 | 54.44 | 53.51 | 54.38 | 5,155 | +0.34(+0.63%) |
Apr 06, 2020 | 52.65 | 54.04 | 52.65 | 54.04 | 17,111 | +0.45(+0.84%) |
Apr 03, 2020 | 53.44 | 53.75 | 52.94 | 53.59 | 6,600 | -0.29(-0.55%) |
Apr 02, 2020 | 54.18 | 54.51 | 53.65 | 53.88 | 7,849 | +0.53(+1.00%) |