Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.54 | 51.95 | 50.99 | 51.54 | 2,426,224 | +0.10(+0.19%) |
Jun 29, 2020 | 51.13 | 51.60 | 50.52 | 51.45 | 1,470,847 | +0.93(+1.84%) |
Jun 26, 2020 | 51.17 | 51.76 | 50.07 | 50.52 | 4,765,284 | -0.76(-1.48%) |
Jun 25, 2020 | 51.38 | 51.69 | 50.37 | 51.27 | 3,532,700 | -0.05(-0.10%) |
Jun 24, 2020 | 51.37 | 51.79 | 50.40 | 51.33 | 3,720,076 | -0.52(-1.01%) |
Jun 23, 2020 | 52.56 | 52.62 | 51.05 | 51.85 | 2,377,644 | -0.24(-0.47%) |
Jun 22, 2020 | 51.60 | 52.60 | 50.94 | 52.09 | 2,379,057 | +0.50(+0.96%) |
Jun 19, 2020 | 53.47 | 53.73 | 51.58 | 51.60 | 6,119,284 | -1.05(-2.00%) |
Jun 18, 2020 | 51.79 | 52.79 | 51.23 | 52.65 | 2,738,130 | +0.59(+1.14%) |
Jun 17, 2020 | 52.35 | 52.42 | 51.25 | 52.06 | 1,680,844 | -0.08(-0.15%) |
Jun 16, 2020 | 52.75 | 53.05 | 51.48 | 52.13 | 3,914,358 | +0.54(+1.04%) |
Jun 15, 2020 | 51.08 | 52.32 | 50.15 | 51.60 | 2,551,330 | -0.63(-1.22%) |
Jun 12, 2020 | 53.69 | 54.06 | 52.01 | 52.23 | 2,913,901 | -0.76(-1.43%) |
Jun 11, 2020 | 53.90 | 54.24 | 52.45 | 52.99 | 2,004,439 | -2.16(-3.91%) |
Jun 10, 2020 | 55.23 | 55.83 | 54.65 | 55.14 | 1,720,820 | -0.12(-0.22%) |
Jun 09, 2020 | 55.63 | 55.86 | 54.35 | 55.26 | 3,927,245 | -1.33(-2.35%) |
Jun 08, 2020 | 54.78 | 56.86 | 54.39 | 56.59 | 2,313,171 | +1.77(+3.24%) |
Jun 05, 2020 | 54.81 | 55.92 | 54.46 | 54.82 | 2,714,096 | +0.57(+1.04%) |
Jun 04, 2020 | 55.53 | 55.55 | 53.64 | 54.26 | 2,026,312 | -0.87(-1.58%) |
Jun 03, 2020 | 54.93 | 55.66 | 54.81 | 55.13 | 2,901,832 | +0.32(+0.59%) |
Jun 02, 2020 | 54.89 | 55.14 | 54.44 | 54.80 | 2,944,143 | +0.07(+0.13%) |
Jun 01, 2020 | 53.64 | 54.82 | 53.36 | 54.73 | 2,265,631 | +1.10(+2.06%) |
May 29, 2020 | 53.77 | 54.32 | 53.12 | 53.63 | 3,408,638 | -0.54(-1.00%) |
May 28, 2020 | 53.75 | 54.49 | 53.38 | 54.17 | 6,973,834 | +1.20(+2.26%) |
May 27, 2020 | 52.93 | 53.33 | 52.09 | 52.97 | 2,160,197 | +0.90(+1.74%) |
May 26, 2020 | 53.07 | 53.38 | 51.64 | 52.07 | 8,975,959 | -0.10(-0.18%) |
May 22, 2020 | 51.46 | 52.17 | 51.14 | 52.16 | 3,034,680 | +1.17(+2.30%) |
May 21, 2020 | 51.54 | 51.72 | 50.67 | 50.99 | 4,929,031 | -0.40(-0.78%) |
May 20, 2020 | 50.89 | 51.88 | 50.77 | 51.39 | 3,871,466 | +1.19(+2.37%) |
May 19, 2020 | 50.52 | 51.03 | 49.87 | 50.20 | 2,808,377 | -0.59(-1.16%) |
May 18, 2020 | 50.10 | 51.13 | 50.00 | 50.78 | 1,791,067 | +2.05(+4.21%) |
May 15, 2020 | 48.26 | 49.00 | 47.20 | 48.73 | 7,074,843 | -0.12(-0.25%) |
May 14, 2020 | 48.11 | 48.98 | 47.20 | 48.85 | 2,745,536 | +0.14(+0.28%) |
May 13, 2020 | 48.13 | 48.83 | 47.61 | 48.71 | 2,961,123 | +0.36(+0.75%) |
May 12, 2020 | 48.20 | 50.60 | 47.27 | 48.35 | 4,768,491 | +0.29(+0.61%) |
May 11, 2020 | 49.15 | 49.15 | 47.68 | 48.06 | 2,665,411 | -1.50(-3.03%) |
May 08, 2020 | 49.05 | 49.57 | 48.15 | 49.56 | 4,545,544 | +1.40(+2.92%) |
May 07, 2020 | 46.75 | 49.78 | 46.54 | 48.15 | 3,895,939 | +0.81(+1.71%) |
May 06, 2020 | 49.59 | 49.59 | 47.09 | 47.34 | 3,343,640 | -2.03(-4.12%) |
May 05, 2020 | 48.84 | 50.19 | 48.84 | 49.38 | 3,169,046 | +0.57(+1.17%) |
May 04, 2020 | 48.17 | 48.90 | 47.52 | 48.81 | 2,568,434 | +0.61(+1.27%) |
May 01, 2020 | 49.71 | 49.96 | 48.02 | 48.20 | 1,402,484 | -2.16(-4.30%) |
Apr 30, 2020 | 50.85 | 51.07 | 49.19 | 50.36 | 2,686,064 | -1.00(-1.95%) |
Apr 29, 2020 | 52.77 | 53.27 | 51.16 | 51.36 | 2,531,176 | -0.43(-0.83%) |
Apr 28, 2020 | 52.52 | 53.25 | 51.32 | 51.79 | 1,927,491 | +0.72(+1.40%) |
Apr 27, 2020 | 50.77 | 51.69 | 50.53 | 51.08 | 1,002,126 | +0.65(+1.28%) |
Apr 24, 2020 | 49.94 | 50.49 | 48.63 | 50.43 | 1,690,105 | +0.62(+1.25%) |
Apr 23, 2020 | 51.52 | 52.00 | 49.65 | 49.81 | 1,979,939 | -1.52(-2.96%) |
Apr 22, 2020 | 51.04 | 52.05 | 50.42 | 51.33 | 1,372,985 | +1.13(+2.25%) |
Apr 21, 2020 | 50.08 | 50.63 | 48.91 | 50.20 | 1,945,773 | -0.76(-1.49%) |
Apr 20, 2020 | 53.19 | 53.30 | 50.89 | 50.96 | 1,557,824 | -1.60(-3.05%) |
Apr 17, 2020 | 52.71 | 53.01 | 51.75 | 52.56 | 1,561,204 | +0.88(+1.70%) |
Apr 16, 2020 | 52.04 | 52.21 | 50.78 | 51.68 | 1,874,334 | -0.11(-0.22%) |
Apr 15, 2020 | 53.14 | 53.27 | 51.69 | 51.79 | 1,589,709 | -2.11(-3.92%) |
Apr 14, 2020 | 53.59 | 54.08 | 52.37 | 53.90 | 1,857,221 | +1.54(+2.95%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.53 | 52.36 | 2,014,036 | -2.03(-3.72%) |
Apr 09, 2020 | 52.89 | 55.76 | 52.73 | 54.39 | 3,730,484 | +1.93(+3.68%) |
Apr 08, 2020 | 49.39 | 52.92 | 48.03 | 52.46 | 1,969,609 | +3.26(+6.62%) |
Apr 07, 2020 | 51.10 | 51.58 | 49.10 | 49.20 | 2,422,949 | -0.69(-1.38%) |
Apr 06, 2020 | 46.30 | 50.28 | 46.22 | 49.89 | 1,791,726 | +5.24(+11.74%) |
Apr 03, 2020 | 45.64 | 47.71 | 43.68 | 44.65 | 3,875,396 | -1.45(-3.14%) |
Apr 02, 2020 | 43.92 | 46.73 | 43.65 | 46.09 | 2,829,030 | +1.49(+3.34%) |