Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.01 | 51.43 | 50.47 | 51.02 | 2,451,031 | +0.09(+0.19%) |
Jun 29, 2020 | 50.61 | 51.07 | 50.01 | 50.93 | 1,485,886 | +0.92(+1.84%) |
Jun 26, 2020 | 50.65 | 51.24 | 49.57 | 50.01 | 4,814,008 | -0.75(-1.48%) |
Jun 25, 2020 | 50.86 | 51.17 | 49.86 | 50.76 | 3,568,821 | -0.05(-0.10%) |
Jun 24, 2020 | 50.85 | 51.27 | 49.89 | 50.81 | 3,758,113 | -0.52(-1.01%) |
Jun 23, 2020 | 52.03 | 52.09 | 50.53 | 51.32 | 2,401,955 | -0.24(-0.47%) |
Jun 22, 2020 | 51.07 | 52.07 | 50.42 | 51.56 | 2,403,383 | +0.49(+0.96%) |
Jun 19, 2020 | 52.92 | 53.19 | 51.06 | 51.07 | 6,181,852 | -1.04(-2.00%) |
Jun 18, 2020 | 51.26 | 52.25 | 50.71 | 52.12 | 2,766,127 | +0.59(+1.14%) |
Jun 17, 2020 | 51.82 | 51.89 | 50.73 | 51.53 | 1,698,030 | -0.08(-0.15%) |
Jun 16, 2020 | 52.22 | 52.51 | 50.96 | 51.61 | 3,954,382 | +0.53(+1.04%) |
Jun 15, 2020 | 50.57 | 51.79 | 49.65 | 51.07 | 2,577,417 | -0.63(-1.22%) |
Jun 12, 2020 | 53.15 | 53.52 | 51.49 | 51.70 | 2,943,695 | -0.75(-1.43%) |
Jun 11, 2020 | 53.35 | 53.69 | 51.92 | 52.45 | 2,024,934 | -2.13(-3.91%) |
Jun 10, 2020 | 54.67 | 55.26 | 54.09 | 54.58 | 1,738,415 | -0.12(-0.22%) |
Jun 09, 2020 | 55.07 | 55.30 | 53.80 | 54.71 | 3,967,400 | -1.32(-2.35%) |
Jun 08, 2020 | 54.22 | 56.28 | 53.84 | 56.02 | 2,336,823 | +1.76(+3.23%) |
Jun 05, 2020 | 54.26 | 55.35 | 53.90 | 54.27 | 2,741,847 | +0.56(+1.04%) |
Jun 04, 2020 | 54.96 | 54.99 | 53.10 | 53.71 | 2,047,031 | -0.86(-1.58%) |
Jun 03, 2020 | 54.38 | 55.09 | 54.26 | 54.57 | 2,931,502 | +0.32(+0.59%) |
Jun 02, 2020 | 54.34 | 54.58 | 53.89 | 54.25 | 2,974,246 | +0.07(+0.13%) |
Jun 01, 2020 | 53.10 | 54.27 | 52.82 | 54.18 | 2,288,797 | +1.09(+2.06%) |
May 29, 2020 | 53.23 | 53.77 | 52.58 | 53.09 | 3,443,491 | -0.53(-0.99%) |
May 28, 2020 | 53.21 | 53.94 | 52.84 | 53.62 | 7,045,140 | +1.19(+2.26%) |
May 27, 2020 | 52.39 | 52.79 | 51.56 | 52.43 | 2,182,285 | +0.89(+1.74%) |
May 26, 2020 | 52.53 | 52.84 | 51.12 | 51.54 | 9,067,737 | -0.09(-0.18%) |
May 22, 2020 | 50.94 | 51.64 | 50.62 | 51.63 | 3,065,709 | +1.16(+2.30%) |
May 21, 2020 | 51.01 | 51.19 | 50.16 | 50.47 | 4,979,430 | -0.40(-0.78%) |
May 20, 2020 | 50.38 | 51.36 | 50.26 | 50.87 | 3,911,051 | +1.18(+2.37%) |
May 19, 2020 | 50.01 | 50.51 | 49.37 | 49.69 | 2,837,092 | -0.58(-1.16%) |
May 18, 2020 | 49.60 | 50.61 | 49.50 | 50.27 | 1,809,380 | +2.03(+4.21%) |
May 15, 2020 | 47.77 | 48.50 | 46.72 | 48.24 | 7,147,182 | -0.12(-0.25%) |
May 14, 2020 | 47.62 | 48.49 | 46.72 | 48.36 | 2,773,609 | +0.14(+0.28%) |
May 13, 2020 | 47.64 | 48.34 | 47.13 | 48.22 | 2,991,400 | +0.36(+0.75%) |
May 12, 2020 | 47.71 | 50.09 | 46.79 | 47.86 | 4,817,248 | +0.29(+0.61%) |
May 11, 2020 | 48.65 | 48.65 | 47.20 | 47.57 | 2,692,664 | -1.48(-3.03%) |
May 08, 2020 | 48.55 | 49.07 | 47.66 | 49.06 | 4,592,022 | +1.39(+2.92%) |
May 07, 2020 | 46.28 | 49.28 | 46.07 | 47.67 | 3,935,774 | +0.80(+1.71%) |
May 06, 2020 | 49.09 | 49.09 | 46.61 | 46.86 | 3,377,828 | -2.01(-4.12%) |
May 05, 2020 | 48.35 | 49.68 | 48.35 | 48.88 | 3,201,449 | +0.56(+1.17%) |
May 04, 2020 | 47.68 | 48.40 | 47.04 | 48.32 | 2,594,696 | +0.61(+1.27%) |
May 01, 2020 | 49.21 | 49.46 | 47.53 | 47.71 | 1,416,824 | -2.14(-4.30%) |
Apr 30, 2020 | 50.34 | 50.55 | 48.69 | 49.85 | 2,713,529 | -0.99(-1.95%) |
Apr 29, 2020 | 52.23 | 52.73 | 50.64 | 50.84 | 2,557,057 | -0.43(-0.83%) |
Apr 28, 2020 | 51.99 | 52.71 | 50.80 | 51.27 | 1,947,200 | +0.71(+1.40%) |
Apr 27, 2020 | 50.26 | 51.16 | 50.02 | 50.56 | 1,012,373 | +0.64(+1.28%) |
Apr 24, 2020 | 49.43 | 49.98 | 48.14 | 49.92 | 1,707,386 | +0.61(+1.25%) |
Apr 23, 2020 | 50.99 | 51.47 | 49.14 | 49.30 | 2,000,184 | -1.50(-2.96%) |
Apr 22, 2020 | 50.52 | 51.52 | 49.91 | 50.81 | 1,387,024 | +1.12(+2.25%) |
Apr 21, 2020 | 49.58 | 50.12 | 48.42 | 49.69 | 1,965,668 | -0.75(-1.49%) |
Apr 20, 2020 | 52.65 | 52.76 | 50.37 | 50.44 | 1,573,752 | -1.59(-3.05%) |
Apr 17, 2020 | 52.18 | 52.47 | 51.22 | 52.03 | 1,577,167 | +0.87(+1.70%) |
Apr 16, 2020 | 51.51 | 51.69 | 50.27 | 51.16 | 1,893,499 | -0.11(-0.22%) |
Apr 15, 2020 | 52.60 | 52.73 | 51.16 | 51.27 | 1,605,964 | -2.09(-3.92%) |
Apr 14, 2020 | 53.05 | 53.53 | 51.84 | 53.36 | 1,876,211 | +1.53(+2.95%) |
Apr 13, 2020 | 52.97 | 52.97 | 51.01 | 51.83 | 2,034,629 | -2.01(-3.72%) |
Apr 09, 2020 | 52.35 | 55.20 | 52.20 | 53.84 | 3,768,627 | +1.91(+3.68%) |
Apr 08, 2020 | 48.89 | 52.38 | 47.55 | 51.92 | 1,989,748 | +3.23(+6.62%) |
Apr 07, 2020 | 50.58 | 51.05 | 48.61 | 48.70 | 2,447,723 | -0.68(-1.38%) |
Apr 06, 2020 | 45.83 | 49.77 | 45.75 | 49.38 | 1,810,046 | +5.19(+11.74%) |
Apr 03, 2020 | 45.18 | 47.23 | 43.24 | 44.19 | 3,915,021 | -1.43(-3.14%) |
Apr 02, 2020 | 43.48 | 46.26 | 43.20 | 45.63 | 2,857,956 | +1.48(+3.34%) |