Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 53.71 | 54.02 | 53.63 | 53.94 | 2,169,755 | +0.23(+0.43%) |
Jun 29, 2020 | 53.95 | 54.02 | 53.66 | 53.71 | 1,166,397 | -0.22(-0.41%) |
Jun 26, 2020 | 54.18 | 54.27 | 53.73 | 53.93 | 1,556,900 | -0.17(-0.31%) |
Jun 25, 2020 | 53.94 | 54.28 | 53.81 | 54.10 | 1,681,718 | +0.09(+0.17%) |
Jun 24, 2020 | 54.00 | 54.24 | 53.66 | 54.01 | 1,196,460 | -0.03(-0.06%) |
Jun 23, 2020 | 54.47 | 54.47 | 53.93 | 54.04 | 2,569,887 | -0.23(-0.42%) |
Jun 22, 2020 | 54.23 | 54.45 | 53.96 | 54.27 | 2,434,799 | -0.23(-0.42%) |
Jun 19, 2020 | 54.30 | 54.50 | 54.12 | 54.50 | 4,140,000 | +0.28(+0.52%) |
Jun 18, 2020 | 54.34 | 54.60 | 54.20 | 54.22 | 3,442,037 | -0.02(-0.04%) |
Jun 17, 2020 | 54.36 | 54.62 | 54.20 | 54.24 | 5,129,991 | -0.14(-0.26%) |
Jun 16, 2020 | 54.88 | 54.91 | 54.31 | 54.38 | 7,721,376 | -0.20(-0.37%) |
Jun 15, 2020 | 54.25 | 55.18 | 54.25 | 54.58 | 8,866,751 | +4.76(+9.55%) |
Jun 12, 2020 | 50.38 | 50.53 | 48.94 | 49.82 | 1,052,400 | -0.08(-0.16%) |
Jun 11, 2020 | 50.09 | 50.51 | 49.70 | 49.90 | 707,147 | -1.05(-2.06%) |
Jun 10, 2020 | 50.56 | 51.18 | 50.21 | 50.95 | 500,720 | +0.47(+0.93%) |
Jun 09, 2020 | 50.88 | 50.97 | 50.04 | 50.48 | 1,464,026 | -0.53(-1.04%) |
Jun 08, 2020 | 51.27 | 51.73 | 50.70 | 51.01 | 975,342 | -0.02(-0.04%) |
Jun 05, 2020 | 51.02 | 51.50 | 50.61 | 51.03 | 696,800 | +0.80(+1.59%) |
Jun 04, 2020 | 50.47 | 50.70 | 50.02 | 50.23 | 592,449 | -0.38(-0.75%) |
Jun 03, 2020 | 50.10 | 51.29 | 50.05 | 50.61 | 870,349 | +0.80(+1.61%) |
Jun 02, 2020 | 50.25 | 51.00 | 49.70 | 49.81 | 591,920 | -0.12(-0.24%) |
Jun 01, 2020 | 48.03 | 50.31 | 47.76 | 49.93 | 1,055,986 | +1.92(+4.00%) |
May 29, 2020 | 48.00 | 48.24 | 46.70 | 48.01 | 1,909,900 | +0.03(+0.06%) |
May 28, 2020 | 48.26 | 48.43 | 47.70 | 47.98 | 1,453,368 | -0.02(-0.04%) |
May 27, 2020 | 48.98 | 49.01 | 47.68 | 48.00 | 995,212 | -0.74(-1.52%) |
May 26, 2020 | 50.17 | 50.46 | 48.71 | 48.74 | 858,971 | -0.82(-1.65%) |
May 22, 2020 | 50.07 | 50.22 | 49.51 | 49.56 | 1,092,900 | -0.69(-1.37%) |
May 21, 2020 | 50.50 | 50.78 | 50.12 | 50.25 | 873,330 | -0.50(-0.99%) |
May 20, 2020 | 51.77 | 51.77 | 50.44 | 50.75 | 650,182 | -0.37(-0.72%) |
May 19, 2020 | 52.01 | 52.30 | 51.10 | 51.12 | 1,081,871 | -0.82(-1.58%) |
May 18, 2020 | 52.03 | 52.24 | 51.51 | 51.94 | 1,166,924 | +0.05(+0.10%) |
May 15, 2020 | 51.05 | 51.92 | 50.84 | 51.89 | 395,400 | +0.63(+1.23%) |
May 14, 2020 | 50.80 | 51.44 | 50.49 | 51.26 | 644,963 | -0.13(-0.25%) |
May 13, 2020 | 51.85 | 51.86 | 50.84 | 51.39 | 522,294 | -0.08(-0.16%) |
May 12, 2020 | 51.88 | 52.01 | 51.15 | 51.47 | 616,485 | -0.10(-0.19%) |
May 11, 2020 | 52.18 | 52.32 | 51.31 | 51.57 | 459,691 | -0.74(-1.41%) |
May 08, 2020 | 52.00 | 52.52 | 51.82 | 52.31 | 698,700 | +0.31(+0.60%) |
May 07, 2020 | 52.50 | 52.62 | 51.76 | 52.00 | 608,942 | +0.00(+0.00%) |
May 06, 2020 | 52.00 | 52.25 | 51.50 | 52.00 | 405,842 | +0.44(+0.85%) |
May 05, 2020 | 51.73 | 52.51 | 51.47 | 51.56 | 469,490 | +0.56(+1.10%) |
May 04, 2020 | 51.00 | 51.72 | 50.66 | 51.00 | 693,289 | -0.13(-0.25%) |
May 01, 2020 | 51.00 | 51.63 | 50.49 | 51.13 | 809,600 | -0.82(-1.58%) |
Apr 30, 2020 | 51.98 | 52.88 | 51.38 | 51.95 | 1,112,516 | +0.15(+0.29%) |
Apr 29, 2020 | 51.70 | 52.13 | 50.74 | 51.80 | 505,723 | +0.87(+1.71%) |
Apr 28, 2020 | 52.01 | 52.01 | 50.34 | 50.93 | 591,129 | -0.95(-1.83%) |
Apr 27, 2020 | 51.99 | 52.48 | 51.51 | 51.88 | 347,145 | +0.50(+0.97%) |
Apr 24, 2020 | 51.22 | 51.61 | 50.90 | 51.38 | 415,800 | +0.25(+0.49%) |
Apr 23, 2020 | 51.90 | 52.20 | 51.02 | 51.13 | 334,470 | -0.81(-1.56%) |
Apr 22, 2020 | 52.39 | 52.80 | 51.68 | 51.94 | 319,644 | -0.11(-0.21%) |
Apr 21, 2020 | 51.60 | 52.27 | 50.80 | 52.05 | 594,500 | +0.05(+0.10%) |
Apr 20, 2020 | 51.56 | 52.80 | 51.56 | 52.00 | 467,437 | +0.70(+1.36%) |
Apr 17, 2020 | 51.98 | 52.30 | 51.12 | 51.30 | 466,000 | -0.50(-0.97%) |
Apr 16, 2020 | 51.71 | 52.24 | 51.01 | 51.80 | 414,472 | +0.43(+0.84%) |
Apr 15, 2020 | 51.19 | 51.85 | 50.27 | 51.37 | 505,775 | -0.40(-0.77%) |
Apr 14, 2020 | 52.00 | 52.99 | 51.63 | 51.77 | 448,339 | -0.14(-0.27%) |
Apr 13, 2020 | 51.79 | 52.13 | 51.00 | 51.91 | 415,713 | +0.15(+0.29%) |
Apr 09, 2020 | 51.80 | 52.50 | 51.31 | 51.76 | 485,000 | +0.02(+0.04%) |
Apr 08, 2020 | 51.84 | 52.40 | 50.51 | 51.74 | 555,015 | +0.50(+0.98%) |
Apr 07, 2020 | 52.50 | 52.96 | 51.10 | 51.24 | 553,062 | -0.74(-1.42%) |
Apr 06, 2020 | 52.19 | 52.75 | 50.83 | 51.98 | 596,656 | +1.02(+2.00%) |
Apr 03, 2020 | 52.50 | 53.37 | 50.57 | 50.96 | 961,200 | -1.80(-3.41%) |
Apr 02, 2020 | 49.04 | 54.05 | 49.00 | 52.76 | 2,332,511 | +6.06(+12.98%) |