Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.18 | 56.18 | 56.18 | 0 | +0.56(+1.01%) | |
Jun 29, 2020 | 54.72 | 56.15 | 54.66 | 55.62 | 7,750,595 | +1.18(+2.17%) |
Jun 26, 2020 | 55.50 | 55.90 | 54.20 | 54.44 | 8,145,181 | -1.57(-2.80%) |
Jun 25, 2020 | 55.38 | 56.22 | 55.37 | 56.01 | 4,425,268 | +0.37(+0.66%) |
Jun 24, 2020 | 56.50 | 56.54 | 55.42 | 55.64 | 4,315,167 | -1.14(-2.01%) |
Jun 23, 2020 | 57.61 | 57.61 | 56.41 | 56.78 | 3,323,225 | +0.04(+0.07%) |
Jun 22, 2020 | 57.02 | 57.15 | 56.44 | 56.74 | 5,184,523 | -0.29(-0.51%) |
Jun 19, 2020 | 58.43 | 58.43 | 57.00 | 57.03 | 14,003,531 | -0.87(-1.50%) |
Jun 18, 2020 | 58.00 | 58.47 | 57.53 | 57.90 | 6,961,887 | -0.51(-0.87%) |
Jun 17, 2020 | 58.85 | 59.00 | 58.01 | 58.41 | 4,341,896 | -0.34(-0.58%) |
Jun 16, 2020 | 59.71 | 59.71 | 58.02 | 58.75 | 3,802,476 | +0.56(+0.96%) |
Jun 15, 2020 | 57.06 | 58.91 | 56.92 | 58.19 | 4,413,821 | -0.32(-0.55%) |
Jun 12, 2020 | 59.17 | 59.42 | 57.95 | 58.51 | 5,555,482 | +1.15(+2.00%) |
Jun 11, 2020 | 58.00 | 58.68 | 56.96 | 57.36 | 4,219,099 | -2.57(-4.29%) |
Jun 10, 2020 | 60.64 | 60.82 | 59.51 | 59.93 | 4,584,350 | -0.74(-1.22%) |
Jun 09, 2020 | 60.05 | 61.26 | 59.71 | 60.67 | 3,275,029 | -0.29(-0.48%) |
Jun 08, 2020 | 61.71 | 61.80 | 60.37 | 60.96 | 7,136,218 | +0.42(+0.69%) |
Jun 05, 2020 | 61.00 | 61.76 | 60.15 | 60.54 | 3,426,953 | +1.49(+2.52%) |
Jun 04, 2020 | 59.02 | 59.40 | 57.97 | 59.05 | 3,564,633 | +0.12(+0.20%) |
Jun 03, 2020 | 58.45 | 59.40 | 58.34 | 58.93 | 3,450,760 | +1.73(+3.02%) |
Jun 02, 2020 | 56.84 | 57.55 | 56.76 | 57.20 | 3,008,978 | +1.02(+1.82%) |
Jun 01, 2020 | 55.25 | 56.86 | 55.25 | 56.18 | 2,437,143 | +1.01(+1.83%) |
May 29, 2020 | 56.65 | 56.68 | 54.86 | 55.17 | 5,957,044 | -2.18(-3.80%) |
May 28, 2020 | 58.50 | 58.54 | 56.90 | 57.35 | 4,885,817 | -0.62(-1.07%) |
May 27, 2020 | 56.75 | 58.39 | 56.75 | 57.97 | 8,092,164 | +2.13(+3.81%) |
May 26, 2020 | 53.10 | 56.13 | 52.94 | 55.84 | 6,404,990 | +3.85(+7.41%) |
May 25, 2020 | 51.50 | 52.00 | 51.23 | 51.99 | 1,190,091 | +0.89(+1.74%) |
May 22, 2020 | 51.67 | 51.67 | 50.17 | 51.10 | 3,254,435 | -0.36(-0.70%) |
May 21, 2020 | 51.62 | 51.87 | 50.69 | 51.46 | 2,626,193 | -0.16(-0.31%) |
May 20, 2020 | 51.98 | 52.14 | 51.48 | 51.62 | 2,352,526 | +0.54(+1.06%) |
May 19, 2020 | 52.50 | 52.58 | 51.02 | 51.08 | 3,554,262 | +1.11(+2.22%) |
May 15, 2020 | 49.97 | 49.97 | 49.97 | 0 | -0.58(-1.15%) | |
May 14, 2020 | 49.85 | 51.42 | 49.11 | 50.55 | 4,832,612 | +0.09(+0.18%) |
May 13, 2020 | 52.80 | 52.81 | 49.87 | 50.46 | 6,778,682 | -2.28(-4.32%) |
May 12, 2020 | 53.66 | 54.25 | 52.70 | 52.74 | 2,124,353 | -0.67(-1.25%) |
May 11, 2020 | 52.64 | 53.49 | 52.12 | 53.41 | 3,349,280 | +0.46(+0.87%) |
May 08, 2020 | 53.08 | 53.24 | 52.57 | 52.95 | 4,079,030 | +0.55(+1.05%) |
May 07, 2020 | 53.28 | 53.88 | 52.38 | 52.40 | 4,849,866 | -0.55(-1.04%) |
May 06, 2020 | 53.55 | 53.87 | 52.52 | 52.95 | 3,458,703 | -0.22(-0.41%) |
May 05, 2020 | 54.37 | 54.42 | 53.08 | 53.17 | 2,737,987 | -0.42(-0.78%) |
May 04, 2020 | 53.85 | 54.50 | 52.85 | 53.59 | 7,058,578 | -0.66(-1.22%) |
May 01, 2020 | 54.67 | 54.98 | 54.13 | 54.25 | 4,456,888 | -1.55(-2.78%) |
Apr 30, 2020 | 57.17 | 57.29 | 55.80 | 55.80 | 6,068,508 | -2.05(-3.54%) |
Apr 29, 2020 | 56.46 | 58.00 | 56.46 | 57.85 | 7,197,374 | +2.40(+4.33%) |
Apr 28, 2020 | 55.45 | 55.72 | 54.72 | 55.45 | 4,773,023 | +0.95(+1.74%) |
Apr 27, 2020 | 53.63 | 54.61 | 53.21 | 54.50 | 4,685,472 | +1.15(+2.16%) |
Apr 24, 2020 | 53.00 | 53.41 | 52.29 | 53.35 | 3,560,953 | +0.57(+1.08%) |
Apr 23, 2020 | 53.26 | 53.55 | 52.65 | 52.78 | 3,327,390 | -0.32(-0.60%) |
Apr 22, 2020 | 53.51 | 53.71 | 52.60 | 53.10 | 3,002,077 | +0.64(+1.22%) |
Apr 21, 2020 | 53.31 | 54.52 | 52.46 | 52.46 | 4,005,228 | -2.30(-4.20%) |
Apr 20, 2020 | 53.35 | 55.50 | 52.37 | 54.76 | 5,267,096 | +0.31(+0.57%) |
Apr 17, 2020 | 53.96 | 54.65 | 53.32 | 54.45 | 4,787,191 | +2.50(+4.81%) |
Apr 16, 2020 | 53.74 | 53.96 | 51.87 | 51.95 | 3,638,461 | -1.71(-3.19%) |
Apr 15, 2020 | 54.61 | 54.72 | 53.61 | 53.66 | 5,536,303 | -1.87(-3.37%) |
Apr 14, 2020 | 56.65 | 56.88 | 54.85 | 55.53 | 4,181,285 | -0.16(-0.29%) |
Apr 13, 2020 | 57.40 | 57.50 | 55.66 | 55.69 | 5,490,352 | -1.71(-2.98%) |
Apr 09, 2020 | 57.40 | 57.40 | 57.40 | 0 | +1.00(+1.77%) | |
Apr 08, 2020 | 56.00 | 56.76 | 54.91 | 56.40 | 6,701,760 | +0.89(+1.60%) |
Apr 07, 2020 | 57.10 | 58.14 | 55.20 | 55.51 | 6,985,442 | +0.22(+0.40%) |
Apr 06, 2020 | 55.07 | 55.98 | 54.66 | 55.29 | 7,753,335 | +0.70(+1.28%) |
Apr 03, 2020 | 54.71 | 55.25 | 53.70 | 54.59 | 6,251,793 | -0.54(-0.98%) |
Apr 02, 2020 | 54.96 | 55.87 | 54.13 | 55.13 | 9,310,514 | +0.75(+1.38%) |