Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.61 | 55.47 | 54.61 | 55.41 | 2,392,613 | +0.80(+1.46%) |
Jun 29, 2020 | 54.16 | 54.65 | 53.73 | 54.62 | 915,619 | +0.49(+0.90%) |
Jun 26, 2020 | 54.50 | 54.70 | 53.99 | 54.13 | 595,453 | -0.59(-1.07%) |
Jun 25, 2020 | 53.89 | 54.75 | 53.65 | 54.72 | 1,043,154 | +0.45(+0.83%) |
Jun 24, 2020 | 55.17 | 55.42 | 53.91 | 54.27 | 1,313,175 | -1.14(-2.07%) |
Jun 23, 2020 | 55.71 | 55.73 | 55.33 | 55.41 | 1,303,014 | +0.16(+0.28%) |
Jun 22, 2020 | 55.10 | 55.39 | 54.87 | 55.26 | 750,947 | +0.24(+0.43%) |
Jun 19, 2020 | 55.31 | 55.56 | 54.86 | 55.02 | 844,159 | -0.02(-0.03%) |
Jun 18, 2020 | 54.80 | 55.15 | 54.80 | 55.04 | 1,517,646 | +0.05(+0.08%) |
Jun 17, 2020 | 54.71 | 55.28 | 54.62 | 54.99 | 3,186,441 | +0.31(+0.57%) |
Jun 16, 2020 | 54.74 | 55.02 | 54.12 | 54.68 | 2,158,756 | +0.69(+1.27%) |
Jun 15, 2020 | 52.20 | 54.08 | 51.41 | 53.99 | 1,859,945 | +0.66(+1.24%) |
Jun 12, 2020 | 53.72 | 53.98 | 52.64 | 53.34 | 1,548,572 | +0.57(+1.08%) |
Jun 11, 2020 | 53.76 | 53.84 | 52.60 | 52.77 | 3,036,044 | -2.03(-3.71%) |
Jun 10, 2020 | 54.80 | 55.08 | 54.38 | 54.80 | 1,560,496 | +0.15(+0.27%) |
Jun 09, 2020 | 54.96 | 54.99 | 54.56 | 54.65 | 1,693,756 | -0.49(-0.90%) |
Jun 08, 2020 | 54.79 | 55.19 | 54.58 | 55.15 | 1,216,905 | +0.79(+1.45%) |
Jun 05, 2020 | 54.10 | 54.95 | 53.95 | 54.36 | 1,596,173 | +1.01(+1.89%) |
Jun 04, 2020 | 53.81 | 53.82 | 53.11 | 53.35 | 1,302,312 | -0.35(-0.65%) |
Jun 03, 2020 | 53.53 | 53.82 | 53.22 | 53.70 | 2,013,443 | +0.65(+1.23%) |
Jun 02, 2020 | 53.03 | 53.12 | 52.58 | 53.05 | 947,436 | +0.47(+0.89%) |
Jun 01, 2020 | 52.08 | 52.78 | 51.79 | 52.58 | 931,961 | +0.62(+1.20%) |
May 29, 2020 | 51.05 | 52.06 | 51.03 | 51.96 | 1,599,804 | +0.53(+1.03%) |
May 28, 2020 | 51.47 | 52.00 | 51.27 | 51.43 | 718,226 | -0.04(-0.07%) |
May 27, 2020 | 51.71 | 51.89 | 50.40 | 51.47 | 2,083,655 | -0.02(-0.04%) |
May 26, 2020 | 51.79 | 52.02 | 51.41 | 51.49 | 1,892,673 | +0.48(+0.93%) |
May 22, 2020 | 50.62 | 51.06 | 50.42 | 51.01 | 1,503,685 | +0.48(+0.96%) |
May 21, 2020 | 50.53 | 50.85 | 50.07 | 50.53 | 937,627 | -0.07(-0.14%) |
May 20, 2020 | 50.49 | 50.71 | 50.30 | 50.60 | 1,907,859 | +0.63(+1.26%) |
May 19, 2020 | 49.89 | 50.52 | 49.84 | 49.97 | 588,324 | +0.01(+0.02%) |
May 18, 2020 | 50.16 | 50.31 | 49.77 | 49.96 | 502,766 | +0.78(+1.58%) |
May 15, 2020 | 48.69 | 49.32 | 48.53 | 49.18 | 759,880 | +0.00(+0.00%) |
May 14, 2020 | 48.17 | 49.24 | 48.03 | 49.18 | 556,575 | +0.27(+0.54%) |
May 13, 2020 | 49.65 | 49.75 | 48.52 | 48.92 | 1,020,531 | -0.70(-1.40%) |
May 12, 2020 | 50.20 | 50.41 | 49.60 | 49.61 | 812,098 | -0.57(-1.13%) |
May 11, 2020 | 49.99 | 50.39 | 49.63 | 50.18 | 1,109,955 | +0.14(+0.27%) |
May 08, 2020 | 49.39 | 50.10 | 49.21 | 50.04 | 622,425 | +0.95(+1.94%) |
May 07, 2020 | 48.75 | 49.38 | 48.46 | 49.09 | 2,921,673 | +0.17(+0.36%) |
May 06, 2020 | 48.93 | 49.15 | 48.75 | 48.92 | 935,808 | +0.06(+0.13%) |
May 05, 2020 | 48.43 | 48.99 | 48.09 | 48.85 | 2,153,946 | +0.86(+1.79%) |
May 04, 2020 | 46.72 | 48.00 | 46.72 | 47.99 | 648,018 | +0.61(+1.29%) |
May 01, 2020 | 47.86 | 48.14 | 47.12 | 47.38 | 1,585,808 | -1.22(-2.52%) |
Apr 30, 2020 | 48.69 | 49.09 | 48.30 | 48.60 | 1,132,261 | -0.28(-0.58%) |
Apr 29, 2020 | 48.75 | 48.98 | 48.38 | 48.89 | 928,955 | +0.89(+1.86%) |
Apr 28, 2020 | 48.26 | 48.80 | 47.78 | 47.99 | 975,463 | -0.30(-0.62%) |
Apr 27, 2020 | 47.75 | 48.39 | 47.75 | 48.29 | 624,780 | +0.69(+1.46%) |
Apr 24, 2020 | 47.38 | 47.64 | 46.90 | 47.60 | 1,717,588 | +0.35(+0.73%) |
Apr 23, 2020 | 47.26 | 47.62 | 46.73 | 47.25 | 1,286,605 | -0.02(-0.04%) |
Apr 22, 2020 | 46.87 | 47.40 | 46.61 | 47.27 | 569,385 | +0.83(+1.79%) |
Apr 21, 2020 | 47.02 | 47.22 | 46.11 | 46.44 | 1,578,064 | -1.06(-2.23%) |
Apr 20, 2020 | 46.74 | 47.78 | 46.66 | 47.50 | 3,265,043 | +0.20(+0.42%) |
Apr 17, 2020 | 47.13 | 47.41 | 46.88 | 47.30 | 1,165,174 | +0.59(+1.27%) |
Apr 16, 2020 | 46.59 | 46.88 | 46.31 | 46.70 | 644,069 | +0.24(+0.51%) |
Apr 15, 2020 | 46.11 | 46.70 | 46.11 | 46.47 | 957,811 | -0.39(-0.84%) |
Apr 14, 2020 | 46.77 | 47.04 | 46.51 | 46.86 | 1,122,011 | +0.90(+1.97%) |
Apr 13, 2020 | 45.77 | 46.22 | 45.33 | 45.96 | 868,953 | +0.25(+0.54%) |
Apr 09, 2020 | 45.33 | 45.98 | 45.09 | 45.71 | 1,186,420 | +0.99(+2.20%) |
Apr 08, 2020 | 44.19 | 44.95 | 43.89 | 44.72 | 983,508 | +0.74(+1.68%) |
Apr 07, 2020 | 44.67 | 44.67 | 43.57 | 43.98 | 2,270,367 | +1.21(+2.84%) |
Apr 06, 2020 | 42.18 | 44.04 | 42.07 | 42.77 | 2,088,241 | +1.45(+3.51%) |
Apr 03, 2020 | 41.43 | 41.89 | 40.95 | 41.32 | 1,295,720 | -0.11(-0.26%) |
Apr 02, 2020 | 41.40 | 42.03 | 41.11 | 41.43 | 1,143,518 | -0.06(-0.15%) |