Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.02 | 56.84 | 55.92 | 56.43 | 1,430,028 | -0.19(-0.33%) |
Jun 29, 2020 | 56.74 | 56.86 | 56.32 | 56.62 | 1,725,093 | -0.51(-0.90%) |
Jun 26, 2020 | 57.71 | 57.96 | 56.90 | 57.13 | 1,880,759 | +0.28(+0.48%) |
Jun 25, 2020 | 56.32 | 57.06 | 55.78 | 56.85 | 1,363,653 | +0.13(+0.23%) |
Jun 24, 2020 | 58.68 | 58.76 | 56.46 | 56.72 | 1,447,114 | -2.80(-4.70%) |
Jun 23, 2020 | 60.40 | 60.76 | 59.43 | 59.52 | 1,124,533 | -0.29(-0.48%) |
Jun 22, 2020 | 60.01 | 60.01 | 59.26 | 59.80 | 782,779 | -0.17(-0.28%) |
Jun 19, 2020 | 60.41 | 60.75 | 59.56 | 59.97 | 973,139 | -0.39(-0.65%) |
Jun 18, 2020 | 60.55 | 60.55 | 59.81 | 60.37 | 686,577 | -0.14(-0.23%) |
Jun 17, 2020 | 60.16 | 60.73 | 59.85 | 60.50 | 1,251,068 | +1.64(+2.79%) |
Jun 16, 2020 | 58.53 | 59.16 | 57.97 | 58.86 | 1,639,575 | +1.81(+3.18%) |
Jun 15, 2020 | 56.54 | 57.11 | 55.92 | 57.05 | 1,417,641 | +0.39(+0.70%) |
Jun 12, 2020 | 58.11 | 58.41 | 55.72 | 56.65 | 1,229,833 | -0.42(-0.74%) |
Jun 11, 2020 | 59.27 | 59.30 | 57.02 | 57.08 | 1,232,968 | -3.19(-5.29%) |
Jun 10, 2020 | 60.83 | 60.90 | 60.12 | 60.27 | 890,191 | -0.28(-0.46%) |
Jun 09, 2020 | 61.21 | 61.40 | 60.49 | 60.54 | 1,095,054 | -1.43(-2.30%) |
Jun 08, 2020 | 61.70 | 62.31 | 61.24 | 61.97 | 1,554,645 | -0.09(-0.14%) |
Jun 05, 2020 | 60.81 | 62.84 | 60.81 | 62.06 | 2,336,550 | -0.81(-1.28%) |
Jun 04, 2020 | 62.71 | 63.14 | 62.40 | 62.87 | 1,141,456 | -0.30(-0.47%) |
Jun 03, 2020 | 62.89 | 63.73 | 62.56 | 63.16 | 1,725,739 | +0.87(+1.39%) |
Jun 02, 2020 | 61.70 | 62.71 | 61.55 | 62.30 | 1,469,909 | -0.37(-0.60%) |
Jun 01, 2020 | 62.42 | 62.87 | 62.13 | 62.67 | 1,570,110 | +0.12(+0.19%) |
May 29, 2020 | 63.71 | 63.91 | 62.18 | 62.55 | 1,981,730 | +1.43(+2.34%) |
May 28, 2020 | 61.44 | 62.43 | 61.04 | 61.12 | 1,295,071 | +0.69(+1.14%) |
May 27, 2020 | 60.62 | 60.65 | 58.99 | 60.43 | 1,215,348 | +0.05(+0.08%) |
May 26, 2020 | 61.86 | 61.93 | 60.34 | 60.39 | 1,652,449 | +0.38(+0.64%) |
May 22, 2020 | 60.59 | 60.79 | 59.80 | 60.00 | 1,102,045 | -1.03(-1.69%) |
May 21, 2020 | 60.57 | 61.53 | 59.98 | 61.04 | 1,034,789 | +0.27(+0.44%) |
May 20, 2020 | 60.62 | 62.01 | 60.30 | 60.77 | 1,907,007 | +1.59(+2.70%) |
May 19, 2020 | 59.46 | 59.62 | 59.02 | 59.17 | 1,429,325 | -0.38(-0.64%) |
May 18, 2020 | 57.95 | 59.89 | 57.80 | 59.56 | 1,904,542 | +3.55(+6.35%) |
May 15, 2020 | 55.66 | 56.15 | 55.14 | 56.00 | 1,028,805 | +0.92(+1.66%) |
May 14, 2020 | 55.09 | 55.65 | 54.47 | 55.09 | 1,789,019 | -0.54(-0.97%) |
May 13, 2020 | 57.12 | 57.21 | 54.96 | 55.63 | 3,327,273 | +3.26(+6.22%) |
May 12, 2020 | 53.81 | 53.94 | 52.37 | 52.37 | 1,379,401 | -0.79(-1.48%) |
May 11, 2020 | 52.52 | 53.45 | 52.47 | 53.16 | 1,060,458 | +0.13(+0.24%) |
May 08, 2020 | 53.33 | 53.61 | 52.71 | 53.03 | 1,250,470 | +0.29(+0.56%) |
May 07, 2020 | 52.56 | 52.95 | 51.91 | 52.74 | 1,543,936 | +1.97(+3.88%) |
May 06, 2020 | 50.56 | 50.96 | 50.09 | 50.77 | 1,420,185 | +0.27(+0.54%) |
May 05, 2020 | 50.11 | 51.34 | 50.04 | 50.49 | 2,840,050 | +1.20(+2.43%) |
May 04, 2020 | 49.03 | 49.37 | 48.79 | 49.29 | 1,659,951 | -0.94(-1.87%) |
May 01, 2020 | 51.53 | 51.56 | 49.91 | 50.24 | 1,318,768 | -1.57(-3.03%) |
Apr 30, 2020 | 52.28 | 52.37 | 51.60 | 51.81 | 1,602,132 | -0.80(-1.53%) |
Apr 29, 2020 | 52.21 | 53.26 | 52.05 | 52.61 | 1,967,794 | +0.60(+1.15%) |
Apr 28, 2020 | 53.13 | 53.14 | 51.97 | 52.01 | 1,569,980 | -0.93(-1.76%) |
Apr 27, 2020 | 51.89 | 53.39 | 51.73 | 52.94 | 2,016,260 | +0.76(+1.45%) |
Apr 24, 2020 | 51.59 | 52.37 | 51.38 | 52.19 | 1,280,847 | +0.56(+1.08%) |
Apr 23, 2020 | 51.88 | 52.99 | 51.58 | 51.63 | 2,081,831 | +0.24(+0.46%) |
Apr 22, 2020 | 51.06 | 51.89 | 50.83 | 51.39 | 1,165,872 | +0.65(+1.28%) |
Apr 21, 2020 | 50.97 | 51.38 | 50.24 | 50.75 | 1,044,371 | -1.57(-3.00%) |
Apr 20, 2020 | 51.77 | 53.07 | 51.76 | 52.32 | 1,196,759 | +0.20(+0.38%) |
Apr 17, 2020 | 50.44 | 52.40 | 50.29 | 52.12 | 2,119,285 | +2.18(+4.36%) |
Apr 16, 2020 | 50.44 | 50.46 | 49.38 | 49.94 | 1,048,351 | +0.23(+0.45%) |
Apr 15, 2020 | 49.39 | 50.26 | 48.86 | 49.72 | 1,644,781 | -2.00(-3.87%) |
Apr 14, 2020 | 51.19 | 52.12 | 51.16 | 51.72 | 1,512,140 | +1.02(+2.01%) |
Apr 13, 2020 | 51.36 | 52.08 | 50.51 | 50.70 | 1,174,325 | -1.62(-3.09%) |
Apr 09, 2020 | 51.54 | 52.88 | 50.84 | 52.32 | 1,381,460 | +0.98(+1.91%) |
Apr 08, 2020 | 50.44 | 52.13 | 50.01 | 51.34 | 1,342,809 | +0.81(+1.61%) |
Apr 07, 2020 | 51.53 | 51.53 | 49.93 | 50.52 | 2,271,680 | -0.80(-1.57%) |
Apr 06, 2020 | 49.95 | 51.82 | 49.83 | 51.33 | 999,172 | +2.27(+4.62%) |
Apr 03, 2020 | 48.92 | 49.22 | 48.06 | 49.06 | 1,152,610 | +0.47(+0.97%) |
Apr 02, 2020 | 47.41 | 48.80 | 47.34 | 48.59 | 1,239,817 | +0.08(+0.16%) |