Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.56 | 50.59 | 50.55 | 50.59 | 594,854 | +0.01(+0.02%) |
Jun 29, 2020 | 50.55 | 50.58 | 50.53 | 50.58 | 623,950 | +0.03(+0.06%) |
Jun 26, 2020 | 50.53 | 50.58 | 50.52 | 50.55 | 680,800 | -0.01(-0.02%) |
Jun 25, 2020 | 50.56 | 50.56 | 50.50 | 50.56 | 525,937 | -0.01(-0.02%) |
Jun 24, 2020 | 50.51 | 50.57 | 50.49 | 50.57 | 680,363 | +0.08(+0.16%) |
Jun 23, 2020 | 50.48 | 50.51 | 50.48 | 50.49 | 431,257 | +0.02(+0.04%) |
Jun 22, 2020 | 50.49 | 50.50 | 50.47 | 50.47 | 333,803 | -0.03(-0.06%) |
Jun 19, 2020 | 50.50 | 50.50 | 50.47 | 50.50 | 524,100 | +0.03(+0.06%) |
Jun 18, 2020 | 50.45 | 50.48 | 50.43 | 50.47 | 555,963 | +0.02(+0.04%) |
Jun 17, 2020 | 50.46 | 50.49 | 50.42 | 50.45 | 616,840 | +0.04(+0.08%) |
Jun 16, 2020 | 50.41 | 50.44 | 50.40 | 50.41 | 713,910 | -0.01(-0.01%) |
Jun 15, 2020 | 50.29 | 50.43 | 50.25 | 50.41 | 545,920 | +0.09(+0.17%) |
Jun 12, 2020 | 50.34 | 50.40 | 50.33 | 50.33 | 584,300 | -0.02(-0.04%) |
Jun 11, 2020 | 50.42 | 50.44 | 50.33 | 50.35 | 759,875 | -0.08(-0.16%) |
Jun 10, 2020 | 50.44 | 50.44 | 50.40 | 50.43 | 444,019 | +0.03(+0.06%) |
Jun 09, 2020 | 50.40 | 50.44 | 50.40 | 50.40 | 692,814 | -0.01(-0.02%) |
Jun 08, 2020 | 50.41 | 50.42 | 50.38 | 50.41 | 755,065 | +0.02(+0.04%) |
Jun 05, 2020 | 50.35 | 50.42 | 50.33 | 50.39 | 887,800 | +0.06(+0.12%) |
Jun 04, 2020 | 50.27 | 50.33 | 50.26 | 50.33 | 836,052 | +0.09(+0.18%) |
Jun 03, 2020 | 50.29 | 50.34 | 50.24 | 50.24 | 2,625,044 | -0.06(-0.12%) |
Jun 02, 2020 | 50.29 | 50.30 | 50.24 | 50.30 | 378,120 | +0.04(+0.08%) |
Jun 01, 2020 | 50.22 | 50.33 | 50.20 | 50.26 | 525,995 | -0.02(-0.04%) |
May 29, 2020 | 50.26 | 50.32 | 50.25 | 50.28 | 1,000,200 | -0.01(-0.02%) |
May 28, 2020 | 50.28 | 50.29 | 50.22 | 50.29 | 735,602 | +0.05(+0.10%) |
May 27, 2020 | 50.20 | 50.24 | 50.19 | 50.24 | 453,934 | +0.04(+0.08%) |
May 26, 2020 | 50.18 | 50.21 | 50.18 | 50.20 | 598,095 | +0.02(+0.04%) |
May 22, 2020 | 50.21 | 50.21 | 50.14 | 50.18 | 655,500 | -0.01(-0.02%) |
May 21, 2020 | 50.11 | 50.19 | 50.11 | 50.19 | 1,143,444 | +0.01(+0.02%) |
May 20, 2020 | 50.11 | 50.18 | 50.11 | 50.18 | 858,636 | +0.06(+0.12%) |
May 19, 2020 | 50.12 | 50.12 | 50.10 | 50.12 | 620,470 | +0.02(+0.04%) |
May 18, 2020 | 50.06 | 50.11 | 50.06 | 50.10 | 597,092 | +0.03(+0.06%) |
May 15, 2020 | 50.05 | 50.09 | 50.05 | 50.07 | 590,400 | +0.02(+0.04%) |
May 14, 2020 | 50.06 | 50.07 | 50.04 | 50.05 | 731,240 | -0.01(-0.02%) |
May 13, 2020 | 50.02 | 50.08 | 50.02 | 50.06 | 504,011 | +0.03(+0.06%) |
May 12, 2020 | 50.00 | 50.07 | 50.00 | 50.03 | 680,296 | +0.04(+0.07%) |
May 11, 2020 | 49.96 | 50.00 | 49.96 | 49.99 | 449,814 | +0.00(+0.01%) |
May 08, 2020 | 49.97 | 49.99 | 49.95 | 49.99 | 601,800 | +0.06(+0.12%) |
May 07, 2020 | 49.91 | 49.98 | 49.91 | 49.93 | 3,459,103 | +0.00(+0.00%) |
May 06, 2020 | 49.93 | 49.94 | 49.90 | 49.93 | 1,868,664 | +0.00(+0.00%) |
May 05, 2020 | 49.91 | 49.95 | 49.90 | 49.93 | 1,451,513 | +0.01(+0.02%) |
May 04, 2020 | 49.92 | 49.95 | 49.89 | 49.92 | 550,053 | +0.04(+0.08%) |
May 01, 2020 | 49.96 | 49.96 | 49.85 | 49.88 | 2,156,300 | -0.12(-0.24%) |
Apr 30, 2020 | 49.96 | 50.00 | 49.89 | 50.00 | 977,049 | +0.06(+0.12%) |
Apr 29, 2020 | 49.90 | 49.96 | 49.90 | 49.94 | 858,247 | +0.04(+0.08%) |
Apr 28, 2020 | 49.92 | 49.92 | 49.87 | 49.90 | 2,759,189 | +0.02(+0.04%) |
Apr 27, 2020 | 49.88 | 49.95 | 49.86 | 49.88 | 3,819,075 | +0.01(+0.02%) |
Apr 24, 2020 | 49.81 | 49.90 | 49.79 | 49.87 | 1,928,300 | +0.02(+0.04%) |
Apr 23, 2020 | 49.73 | 49.85 | 49.73 | 49.85 | 3,333,544 | +0.09(+0.18%) |
Apr 22, 2020 | 49.82 | 49.87 | 49.75 | 49.76 | 3,033,545 | -0.11(-0.22%) |
Apr 21, 2020 | 49.66 | 49.89 | 49.66 | 49.87 | 1,195,413 | +0.05(+0.10%) |
Apr 20, 2020 | 49.81 | 49.86 | 49.79 | 49.82 | 895,056 | -0.03(-0.06%) |
Apr 17, 2020 | 49.79 | 49.87 | 49.54 | 49.85 | 2,469,900 | +0.06(+0.12%) |
Apr 16, 2020 | 49.72 | 49.79 | 49.69 | 49.79 | 1,220,971 | +0.03(+0.06%) |
Apr 15, 2020 | 49.71 | 49.78 | 49.56 | 49.76 | 1,694,557 | +0.10(+0.20%) |
Apr 14, 2020 | 49.66 | 49.72 | 49.60 | 49.66 | 1,515,816 | -0.03(-0.06%) |
Apr 13, 2020 | 49.52 | 49.69 | 49.44 | 49.69 | 2,060,955 | +0.15(+0.30%) |
Apr 09, 2020 | 49.32 | 49.70 | 49.32 | 49.54 | 4,790,500 | +0.22(+0.45%) |
Apr 08, 2020 | 49.31 | 49.44 | 49.31 | 49.32 | 3,492,798 | -0.02(-0.04%) |
Apr 07, 2020 | 49.19 | 49.38 | 49.19 | 49.34 | 1,466,898 | +0.28(+0.57%) |
Apr 06, 2020 | 49.11 | 49.27 | 49.06 | 49.06 | 1,233,581 | +0.06(+0.12%) |
Apr 03, 2020 | 48.87 | 49.10 | 48.83 | 49.00 | 2,161,300 | +0.14(+0.29%) |
Apr 02, 2020 | 48.59 | 49.18 | 48.59 | 48.86 | 3,164,911 | +0.12(+0.25%) |