Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.62 | 60.68 | 60.10 | 60.34 | 2,558,455 | -0.11(-0.18%) |
Jun 29, 2020 | 60.35 | 60.52 | 59.90 | 60.45 | 2,931,683 | -0.02(-0.03%) |
Jun 26, 2020 | 60.99 | 61.00 | 60.14 | 60.47 | 2,586,746 | -0.43(-0.71%) |
Jun 25, 2020 | 60.85 | 61.02 | 60.51 | 60.90 | 1,775,064 | -0.22(-0.36%) |
Jun 24, 2020 | 61.39 | 61.69 | 60.57 | 61.12 | 2,439,689 | -0.57(-0.93%) |
Jun 23, 2020 | 61.62 | 61.97 | 61.57 | 61.70 | 2,859,693 | +0.88(+1.44%) |
Jun 22, 2020 | 60.43 | 60.82 | 60.21 | 60.82 | 4,342,489 | +0.82(+1.37%) |
Jun 19, 2020 | 60.83 | 60.83 | 59.86 | 60.00 | 5,569,292 | -0.07(-0.12%) |
Jun 18, 2020 | 59.86 | 60.27 | 59.86 | 60.07 | 2,500,658 | +0.34(+0.57%) |
Jun 17, 2020 | 59.54 | 59.93 | 59.46 | 59.73 | 3,069,400 | +0.50(+0.84%) |
Jun 16, 2020 | 59.97 | 60.05 | 58.81 | 59.23 | 5,800,582 | +0.74(+1.26%) |
Jun 15, 2020 | 57.59 | 58.66 | 57.42 | 58.50 | 6,553,025 | -0.08(-0.13%) |
Jun 12, 2020 | 58.94 | 59.01 | 57.83 | 58.57 | 4,406,588 | +0.88(+1.53%) |
Jun 11, 2020 | 58.49 | 58.82 | 57.60 | 57.69 | 8,563,303 | -2.27(-3.78%) |
Jun 10, 2020 | 59.59 | 60.20 | 59.34 | 59.96 | 6,093,349 | +0.77(+1.30%) |
Jun 09, 2020 | 58.72 | 59.28 | 58.57 | 59.19 | 7,349,861 | -0.07(-0.12%) |
Jun 08, 2020 | 59.14 | 59.26 | 58.70 | 59.26 | 3,588,310 | -0.17(-0.28%) |
Jun 05, 2020 | 59.38 | 59.69 | 59.31 | 59.43 | 5,220,732 | +1.00(+1.71%) |
Jun 04, 2020 | 58.53 | 58.91 | 58.15 | 58.43 | 2,358,061 | -0.66(-1.12%) |
Jun 03, 2020 | 58.67 | 59.23 | 58.47 | 59.09 | 3,688,444 | +0.83(+1.42%) |
Jun 02, 2020 | 57.45 | 58.36 | 57.38 | 58.26 | 3,219,412 | +1.25(+2.19%) |
Jun 01, 2020 | 56.36 | 57.03 | 56.31 | 57.01 | 3,902,937 | +0.98(+1.75%) |
May 29, 2020 | 55.05 | 56.13 | 54.62 | 56.03 | 6,507,271 | +1.62(+2.97%) |
May 28, 2020 | 54.81 | 55.21 | 54.36 | 54.41 | 9,811,866 | -0.40(-0.74%) |
May 27, 2020 | 55.32 | 55.32 | 54.36 | 54.82 | 6,776,661 | -0.45(-0.81%) |
May 26, 2020 | 55.73 | 56.10 | 55.17 | 55.27 | 7,046,598 | +1.00(+1.84%) |
May 22, 2020 | 55.04 | 55.04 | 54.20 | 54.27 | 7,626,474 | -2.09(-3.70%) |
May 21, 2020 | 56.52 | 56.78 | 56.06 | 56.35 | 4,378,355 | -1.41(-2.45%) |
May 20, 2020 | 58.22 | 58.41 | 57.21 | 57.77 | 4,606,093 | +0.38(+0.66%) |
May 19, 2020 | 57.54 | 57.99 | 57.36 | 57.39 | 2,680,769 | -0.20(-0.35%) |
May 18, 2020 | 56.84 | 57.74 | 56.78 | 57.59 | 4,738,304 | +2.20(+3.96%) |
May 15, 2020 | 55.06 | 55.45 | 55.01 | 55.40 | 2,738,236 | -0.48(-0.85%) |
May 14, 2020 | 54.95 | 55.96 | 54.69 | 55.87 | 5,276,840 | -0.16(-0.28%) |
May 13, 2020 | 56.64 | 56.85 | 55.65 | 56.03 | 4,677,280 | +0.22(+0.40%) |
May 12, 2020 | 56.48 | 56.77 | 55.81 | 55.81 | 6,009,015 | -0.43(-0.77%) |
May 11, 2020 | 56.01 | 56.41 | 55.99 | 56.24 | 3,685,425 | +0.17(+0.29%) |
May 08, 2020 | 55.68 | 56.21 | 55.52 | 56.08 | 2,522,887 | +1.30(+2.38%) |
May 07, 2020 | 54.81 | 54.94 | 54.53 | 54.77 | 1,721,660 | +0.45(+0.83%) |
May 06, 2020 | 54.66 | 54.88 | 54.28 | 54.32 | 1,696,470 | +0.39(+0.73%) |
May 05, 2020 | 54.00 | 54.26 | 53.85 | 53.93 | 2,795,149 | +0.74(+1.40%) |
May 04, 2020 | 53.09 | 53.20 | 52.81 | 53.18 | 2,916,387 | +0.19(+0.36%) |
May 01, 2020 | 53.81 | 53.88 | 52.88 | 52.99 | 5,522,852 | -2.10(-3.82%) |
Apr 30, 2020 | 56.15 | 56.36 | 54.74 | 55.09 | 4,548,886 | -1.25(-2.22%) |
Apr 29, 2020 | 56.03 | 56.52 | 55.93 | 56.34 | 3,510,230 | +0.94(+1.69%) |
Apr 28, 2020 | 56.30 | 56.35 | 55.37 | 55.40 | 6,733,342 | -0.17(-0.31%) |
Apr 27, 2020 | 55.48 | 55.62 | 55.30 | 55.58 | 5,526,053 | +0.78(+1.42%) |
Apr 24, 2020 | 54.98 | 54.99 | 54.42 | 54.80 | 1,336,075 | +0.14(+0.25%) |
Apr 23, 2020 | 55.30 | 55.51 | 54.61 | 54.66 | 2,925,364 | -0.40(-0.73%) |
Apr 22, 2020 | 55.24 | 55.31 | 55.02 | 55.06 | 1,764,016 | +1.18(+2.20%) |
Apr 21, 2020 | 54.26 | 54.36 | 53.71 | 53.88 | 3,471,330 | -1.30(-2.36%) |
Apr 20, 2020 | 55.04 | 55.74 | 55.01 | 55.18 | 2,993,063 | -0.08(-0.15%) |
Apr 17, 2020 | 55.60 | 55.66 | 54.94 | 55.27 | 3,244,599 | +0.43(+0.79%) |
Apr 16, 2020 | 54.75 | 54.98 | 54.56 | 54.84 | 4,182,312 | +0.61(+1.12%) |
Apr 15, 2020 | 53.88 | 54.41 | 53.72 | 54.23 | 3,920,373 | -0.64(-1.17%) |
Apr 14, 2020 | 54.72 | 55.12 | 54.72 | 54.87 | 4,053,528 | +1.15(+2.14%) |
Apr 13, 2020 | 53.64 | 53.84 | 53.16 | 53.72 | 2,192,722 | +0.09(+0.17%) |
Apr 09, 2020 | 54.00 | 54.44 | 53.44 | 53.63 | 3,722,546 | -0.07(-0.14%) |
Apr 08, 2020 | 53.64 | 53.84 | 53.19 | 53.71 | 3,287,377 | +0.05(+0.09%) |
Apr 07, 2020 | 54.93 | 54.93 | 53.48 | 53.66 | 5,140,282 | +0.01(+0.02%) |
Apr 06, 2020 | 53.16 | 53.71 | 52.87 | 53.65 | 5,202,868 | +2.03(+3.93%) |
Apr 03, 2020 | 52.26 | 52.44 | 51.39 | 51.62 | 3,728,425 | -0.62(-1.18%) |
Apr 02, 2020 | 51.56 | 52.39 | 51.45 | 52.24 | 4,203,828 | +1.52(+3.01%) |