Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.41 | 56.49 | 55.96 | 56.49 | 4,058 | +0.56(+1.01%) |
Jun 29, 2020 | 56.27 | 56.34 | 55.93 | 55.93 | 21,904 | -0.08(-0.13%) |
Jun 26, 2020 | 56.11 | 56.31 | 55.95 | 56.00 | 5,494 | -0.36(-0.65%) |
Jun 25, 2020 | 56.47 | 56.47 | 56.32 | 56.36 | 5,269 | -0.10(-0.18%) |
Jun 24, 2020 | 56.77 | 56.77 | 56.39 | 56.47 | 1,377 | -0.41(-0.73%) |
Jun 23, 2020 | 56.90 | 56.90 | 56.88 | 56.88 | 1,261 | +0.05(+0.08%) |
Jun 22, 2020 | 57.79 | 57.79 | 56.83 | 56.83 | 1,209 | +0.02(+0.03%) |
Jun 19, 2020 | 56.72 | 56.82 | 56.72 | 56.82 | 3,360 | +0.40(+0.72%) |
Jun 18, 2020 | 56.85 | 56.85 | 56.18 | 56.41 | 20,013 | -0.54(-0.95%) |
Jun 17, 2020 | 56.91 | 56.95 | 56.91 | 56.95 | 458 | +0.13(+0.23%) |
Jun 16, 2020 | 56.83 | 56.85 | 56.60 | 56.82 | 4,310 | +0.39(+0.69%) |
Jun 15, 2020 | 56.00 | 56.43 | 56.00 | 56.43 | 1,454 | +0.01(+0.02%) |
Jun 12, 2020 | 56.54 | 56.54 | 56.11 | 56.42 | 12,628 | +0.30(+0.54%) |
Jun 11, 2020 | 57.00 | 57.25 | 56.03 | 56.12 | 45,272 | -0.97(-1.69%) |
Jun 10, 2020 | 57.07 | 57.18 | 57.07 | 57.09 | 3,275 | -0.04(-0.06%) |
Jun 09, 2020 | 57.05 | 57.18 | 56.95 | 57.12 | 8,808 | +0.05(+0.09%) |
Jun 08, 2020 | 56.86 | 57.07 | 56.86 | 57.07 | 6,992 | +0.05(+0.08%) |
Jun 05, 2020 | 57.11 | 57.23 | 57.02 | 57.02 | 814 | +0.20(+0.35%) |
Jun 04, 2020 | 56.72 | 56.82 | 56.71 | 56.82 | 6,882 | +0.02(+0.03%) |
Jun 03, 2020 | 56.82 | 56.82 | 56.77 | 56.80 | 2,338 | +0.21(+0.36%) |
Jun 02, 2020 | 56.63 | 56.63 | 56.51 | 56.60 | 1,225 | +0.12(+0.22%) |
Jun 01, 2020 | 56.32 | 56.48 | 56.32 | 56.47 | 1,190 | +0.14(+0.24%) |
May 29, 2020 | 56.34 | 56.34 | 56.34 | 56.34 | 101 | +0.08(+0.13%) |
May 28, 2020 | 56.37 | 56.37 | 56.26 | 56.26 | 121 | -0.05(-0.09%) |
May 27, 2020 | 56.07 | 56.31 | 56.07 | 56.31 | 153,453 | +0.22(+0.39%) |
May 26, 2020 | 56.66 | 56.70 | 56.09 | 56.09 | 5,285 | +0.22(+0.40%) |
May 22, 2020 | 55.86 | 55.96 | 55.80 | 55.87 | 4,786 | -0.00(-0.00%) |
May 21, 2020 | 55.87 | 55.87 | 55.87 | 55.87 | 203,908 | -0.02(-0.04%) |
May 20, 2020 | 55.90 | 55.90 | 55.82 | 55.89 | 10,062 | +0.28(+0.50%) |
May 19, 2020 | 55.79 | 55.80 | 55.62 | 55.62 | 330 | -0.29(-0.52%) |
May 18, 2020 | 55.22 | 56.00 | 55.22 | 55.90 | 1,523 | +0.35(+0.64%) |
May 15, 2020 | 55.28 | 55.58 | 55.28 | 55.55 | 509 | +0.08(+0.15%) |
May 14, 2020 | 55.47 | 55.47 | 55.47 | 55.47 | 104 | +0.61(+1.11%) |
May 13, 2020 | 55.24 | 55.24 | 54.66 | 54.86 | 857 | -0.59(-1.07%) |
May 12, 2020 | 55.66 | 55.69 | 55.45 | 55.45 | 4,239 | -0.39(-0.70%) |
May 11, 2020 | 55.80 | 55.87 | 55.77 | 55.85 | 1,356 | +0.05(+0.08%) |
May 08, 2020 | 55.78 | 55.86 | 55.78 | 55.80 | 3,666 | +0.44(+0.80%) |
May 07, 2020 | 55.58 | 55.58 | 55.35 | 55.36 | 4,515 | +0.04(+0.07%) |
May 06, 2020 | 55.33 | 55.36 | 54.84 | 55.32 | 11,681 | +0.30(+0.54%) |
May 05, 2020 | 55.63 | 55.63 | 55.02 | 55.02 | 4,725 | -0.07(-0.12%) |
May 04, 2020 | 56.87 | 56.87 | 54.82 | 55.09 | 3,749 | -0.09(-0.16%) |
May 01, 2020 | 55.23 | 55.23 | 55.09 | 55.18 | 1,935 | -0.48(-0.86%) |
Apr 30, 2020 | 55.59 | 55.80 | 55.47 | 55.66 | 21,438 | -0.05(-0.10%) |
Apr 29, 2020 | 55.64 | 55.88 | 55.54 | 55.71 | 2,090 | +0.41(+0.74%) |
Apr 28, 2020 | 55.51 | 55.51 | 55.19 | 55.31 | 905 | -0.14(-0.26%) |
Apr 27, 2020 | 55.42 | 55.45 | 55.42 | 55.45 | 425 | +0.35(+0.63%) |
Apr 24, 2020 | 54.87 | 55.15 | 54.87 | 55.10 | 3,971 | -0.11(-0.20%) |
Apr 23, 2020 | 55.23 | 55.38 | 55.12 | 55.21 | 5,888 | +0.27(+0.50%) |
Apr 22, 2020 | 54.99 | 55.23 | 54.90 | 54.94 | 3,776 | +0.02(+0.03%) |
Apr 21, 2020 | 54.91 | 54.92 | 54.91 | 54.92 | 183 | -0.29(-0.53%) |
Apr 20, 2020 | 55.27 | 55.39 | 55.20 | 55.21 | 1,746 | +0.07(+0.13%) |
Apr 17, 2020 | 55.42 | 55.42 | 54.87 | 55.14 | 4,990 | +0.01(+0.01%) |
Apr 16, 2020 | 55.05 | 55.23 | 54.99 | 55.13 | 1,592 | +0.48(+0.88%) |
Apr 15, 2020 | 54.77 | 54.88 | 54.62 | 54.65 | 2,679 | -0.13(-0.25%) |
Apr 14, 2020 | 55.30 | 55.30 | 54.71 | 54.79 | 6,582 | +0.11(+0.19%) |
Apr 13, 2020 | 54.40 | 54.83 | 54.40 | 54.68 | 1,380 | -0.15(-0.27%) |
Apr 09, 2020 | 54.78 | 55.07 | 54.74 | 54.83 | 1,018 | +0.12(+0.22%) |
Apr 08, 2020 | 54.68 | 54.71 | 54.68 | 54.71 | 477 | +0.29(+0.53%) |
Apr 07, 2020 | 54.59 | 54.74 | 54.42 | 54.42 | 1,897 | -0.06(-0.11%) |
Apr 06, 2020 | 55.24 | 55.25 | 53.84 | 54.48 | 28,323 | -0.76(-1.38%) |
Apr 03, 2020 | 53.85 | 57.27 | 53.27 | 55.24 | 6,416 | +1.51(+2.80%) |
Apr 02, 2020 | 53.65 | 53.96 | 53.19 | 53.74 | 12,181 | +0.21(+0.40%) |