Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.81 | 56.77 | 55.52 | 56.53 | 2,841,747 | +0.59(+1.06%) |
Jun 29, 2020 | 55.39 | 55.94 | 55.02 | 55.94 | 2,196,123 | +1.38(+2.52%) |
Jun 26, 2020 | 54.58 | 55.02 | 54.02 | 54.56 | 4,895,932 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.47 | 55.00 | 2,564,974 | +0.66(+1.21%) |
Jun 24, 2020 | 55.59 | 55.76 | 54.22 | 54.35 | 4,275,637 | -2.00(-3.54%) |
Jun 23, 2020 | 56.76 | 57.04 | 56.12 | 56.34 | 2,282,522 | +0.35(+0.62%) |
Jun 22, 2020 | 56.00 | 56.37 | 54.92 | 56.00 | 3,011,292 | -0.49(-0.87%) |
Jun 19, 2020 | 57.03 | 57.03 | 55.11 | 56.49 | 10,615,771 | +0.54(+0.96%) |
Jun 18, 2020 | 56.32 | 57.24 | 55.65 | 55.95 | 2,957,645 | -1.09(-1.92%) |
Jun 17, 2020 | 58.00 | 58.09 | 56.95 | 57.04 | 2,375,788 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.98 | 57.84 | 3,187,041 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.28 | 53.96 | 56.75 | 3,025,071 | +0.84(+1.50%) |
Jun 12, 2020 | 57.14 | 57.24 | 54.46 | 55.91 | 3,366,179 | +0.81(+1.47%) |
Jun 11, 2020 | 57.09 | 57.56 | 55.05 | 55.10 | 4,593,242 | -4.94(-8.23%) |
Jun 10, 2020 | 61.28 | 61.28 | 59.70 | 60.04 | 4,079,272 | -1.49(-2.41%) |
Jun 09, 2020 | 61.70 | 62.08 | 60.88 | 61.53 | 3,395,681 | -1.66(-2.63%) |
Jun 08, 2020 | 61.97 | 63.25 | 61.77 | 63.19 | 4,228,413 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.64 | 61.15 | 4,770,958 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.56 | 56.42 | 57.54 | 2,859,995 | +0.19(+0.33%) |
Jun 03, 2020 | 56.72 | 57.56 | 56.51 | 57.34 | 3,278,181 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.22 | 55.09 | 55.73 | 2,830,908 | +0.68(+1.24%) |
Jun 01, 2020 | 55.42 | 55.81 | 54.79 | 55.05 | 2,518,019 | -0.57(-1.02%) |
May 29, 2020 | 54.98 | 55.82 | 54.26 | 55.61 | 5,171,555 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.88 | 55.15 | 55.62 | 3,372,192 | -0.78(-1.39%) |
May 27, 2020 | 55.62 | 56.54 | 55.05 | 56.41 | 4,650,927 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.36 | 52.67 | 54.02 | 3,798,263 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.52 | 50.45 | 50.92 | 4,643,131 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.98 | 50.97 | 51.27 | 2,855,982 | -0.51(-0.99%) |
May 20, 2020 | 51.50 | 52.59 | 51.45 | 51.78 | 3,531,909 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.09 | 50.47 | 50.76 | 2,932,610 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.79 | 50.10 | 51.42 | 4,724,762 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.63 | 48.14 | 48.25 | 9,106,976 | -0.40(-0.82%) |
May 14, 2020 | 45.75 | 48.70 | 45.60 | 48.65 | 5,177,230 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,043,131 | -1.39(-2.88%) |
May 12, 2020 | 50.77 | 51.07 | 48.22 | 48.24 | 3,206,108 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.56 | 4,057,678 | -0.07(-0.14%) |
May 08, 2020 | 50.85 | 50.95 | 50.28 | 50.64 | 3,255,119 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.77 | 49.69 | 49.88 | 3,062,064 | +0.61(+1.25%) |
May 06, 2020 | 49.19 | 49.77 | 48.53 | 49.26 | 3,985,733 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.31 | 49.28 | 49.37 | 3,461,221 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.16 | 49.00 | 4,714,277 | +0.45(+0.93%) |
May 01, 2020 | 50.43 | 50.54 | 48.18 | 48.55 | 4,537,845 | -2.92(-5.68%) |
Apr 30, 2020 | 52.48 | 52.66 | 51.20 | 51.48 | 5,326,650 | -1.84(-3.45%) |
Apr 29, 2020 | 53.25 | 53.85 | 52.69 | 53.32 | 3,215,170 | +1.39(+2.68%) |
Apr 28, 2020 | 51.78 | 52.72 | 50.71 | 51.93 | 4,402,034 | +1.35(+2.68%) |
Apr 27, 2020 | 48.73 | 50.98 | 48.73 | 50.57 | 3,159,848 | +1.99(+4.11%) |
Apr 24, 2020 | 48.32 | 48.91 | 47.49 | 48.58 | 5,597,994 | +0.82(+1.72%) |
Apr 23, 2020 | 47.48 | 48.91 | 47.48 | 47.76 | 5,239,309 | +0.72(+1.54%) |
Apr 22, 2020 | 47.24 | 47.59 | 46.66 | 47.03 | 4,128,634 | +1.21(+2.64%) |
Apr 21, 2020 | 45.13 | 46.45 | 44.34 | 45.83 | 8,145,108 | -0.14(-0.29%) |
Apr 20, 2020 | 44.48 | 46.73 | 43.90 | 45.96 | 5,956,625 | +0.34(+0.75%) |
Apr 17, 2020 | 44.21 | 45.77 | 44.21 | 45.62 | 5,935,571 | +2.86(+6.69%) |
Apr 16, 2020 | 43.29 | 43.56 | 41.83 | 42.76 | 6,008,518 | -0.49(-1.13%) |
Apr 15, 2020 | 43.99 | 44.36 | 42.04 | 43.24 | 4,456,484 | -2.33(-5.11%) |
Apr 14, 2020 | 47.22 | 47.25 | 45.03 | 45.57 | 4,290,193 | -0.63(-1.37%) |
Apr 13, 2020 | 46.44 | 46.57 | 45.15 | 46.20 | 4,002,831 | -0.53(-1.14%) |
Apr 09, 2020 | 48.30 | 49.77 | 45.63 | 46.74 | 4,407,999 | -0.29(-0.61%) |
Apr 08, 2020 | 45.71 | 47.74 | 45.71 | 47.03 | 4,124,290 | +1.63(+3.60%) |
Apr 07, 2020 | 47.21 | 48.21 | 45.29 | 45.39 | 5,137,052 | +0.81(+1.82%) |
Apr 06, 2020 | 43.74 | 44.95 | 43.17 | 44.58 | 4,265,470 | +3.31(+8.03%) |
Apr 03, 2020 | 43.13 | 43.95 | 40.95 | 41.27 | 5,250,335 | -1.81(-4.21%) |
Apr 02, 2020 | 41.10 | 43.90 | 41.02 | 43.08 | 6,330,667 | +1.83(+4.44%) |