Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.74 | 55.40 | 54.42 | 55.03 | 10,401,328 | +0.44(+0.81%) |
Jun 29, 2020 | 54.42 | 54.64 | 53.56 | 54.58 | 6,321,257 | +0.46(+0.86%) |
Jun 26, 2020 | 54.64 | 55.46 | 53.80 | 54.12 | 11,028,032 | -0.67(-1.23%) |
Jun 25, 2020 | 55.29 | 55.29 | 53.97 | 54.80 | 8,537,871 | -0.58(-1.04%) |
Jun 24, 2020 | 55.29 | 56.01 | 54.65 | 55.37 | 7,530,212 | -0.35(-0.63%) |
Jun 23, 2020 | 57.09 | 57.34 | 55.52 | 55.72 | 10,154,327 | -0.88(-1.55%) |
Jun 22, 2020 | 55.72 | 56.87 | 55.11 | 56.60 | 7,846,375 | +1.11(+1.99%) |
Jun 19, 2020 | 57.62 | 57.65 | 55.49 | 55.49 | 15,753,583 | -1.54(-2.70%) |
Jun 18, 2020 | 56.87 | 57.26 | 56.44 | 57.03 | 6,968,846 | -0.02(-0.03%) |
Jun 17, 2020 | 57.28 | 57.51 | 56.30 | 57.05 | 7,384,321 | +0.19(+0.33%) |
Jun 16, 2020 | 58.09 | 58.12 | 56.52 | 56.86 | 8,791,271 | -0.09(-0.16%) |
Jun 15, 2020 | 56.07 | 57.49 | 55.29 | 56.95 | 9,170,485 | +0.38(+0.67%) |
Jun 12, 2020 | 57.68 | 57.76 | 55.96 | 56.57 | 9,118,084 | -0.33(-0.57%) |
Jun 11, 2020 | 58.39 | 58.42 | 56.33 | 56.90 | 10,604,723 | -1.94(-3.29%) |
Jun 10, 2020 | 59.30 | 59.78 | 58.56 | 58.83 | 7,282,940 | -0.43(-0.73%) |
Jun 09, 2020 | 59.37 | 59.38 | 58.21 | 59.27 | 8,718,710 | -0.41(-0.69%) |
Jun 08, 2020 | 57.98 | 59.74 | 57.41 | 59.68 | 8,889,527 | +1.40(+2.40%) |
Jun 05, 2020 | 57.78 | 59.24 | 57.28 | 58.28 | 13,498,395 | +0.57(+0.99%) |
Jun 04, 2020 | 59.03 | 59.70 | 56.84 | 57.71 | 13,107,419 | -1.76(-2.96%) |
Jun 03, 2020 | 59.16 | 60.09 | 58.81 | 59.47 | 7,969,002 | +0.68(+1.16%) |
Jun 02, 2020 | 58.56 | 59.65 | 58.13 | 58.79 | 11,609,894 | +0.22(+0.37%) |
Jun 01, 2020 | 58.22 | 59.19 | 57.57 | 58.57 | 7,264,054 | +0.34(+0.59%) |
May 29, 2020 | 56.99 | 58.45 | 56.85 | 58.23 | 16,797,084 | +0.96(+1.67%) |
May 28, 2020 | 55.69 | 57.43 | 55.52 | 57.28 | 13,622,270 | +2.33(+4.24%) |
May 27, 2020 | 54.17 | 54.97 | 53.53 | 54.94 | 13,542,783 | +1.55(+2.91%) |
May 26, 2020 | 53.85 | 54.32 | 53.27 | 53.39 | 8,403,751 | +0.10(+0.20%) |
May 22, 2020 | 52.14 | 53.32 | 51.76 | 53.29 | 6,571,989 | +1.13(+2.16%) |
May 21, 2020 | 53.02 | 53.20 | 51.97 | 52.16 | 9,115,597 | -0.89(-1.67%) |
May 20, 2020 | 52.93 | 53.83 | 52.59 | 53.04 | 6,415,433 | +0.52(+0.99%) |
May 19, 2020 | 53.30 | 53.48 | 52.51 | 52.52 | 7,167,673 | -1.13(-2.10%) |
May 18, 2020 | 53.31 | 53.98 | 52.98 | 53.65 | 10,010,239 | +1.73(+3.34%) |
May 15, 2020 | 52.41 | 52.61 | 50.86 | 51.92 | 22,198,622 | -1.00(-1.89%) |
May 14, 2020 | 51.90 | 53.17 | 51.79 | 52.92 | 12,722,735 | +0.48(+0.92%) |
May 13, 2020 | 51.69 | 52.53 | 51.50 | 52.44 | 15,444,640 | +0.50(+0.96%) |
May 12, 2020 | 52.00 | 52.28 | 51.33 | 51.94 | 10,494,675 | +0.13(+0.24%) |
May 11, 2020 | 51.68 | 52.02 | 51.07 | 51.81 | 8,617,697 | -0.54(-1.02%) |
May 08, 2020 | 51.81 | 52.55 | 51.44 | 52.35 | 12,408,882 | +1.20(+2.34%) |
May 07, 2020 | 51.31 | 52.09 | 50.76 | 51.15 | 9,536,766 | +0.41(+0.82%) |
May 06, 2020 | 52.62 | 52.67 | 50.73 | 50.74 | 8,094,268 | -1.70(-3.23%) |
May 05, 2020 | 52.72 | 53.44 | 52.27 | 52.43 | 8,823,358 | +0.00(+0.00%) |
May 04, 2020 | 51.72 | 52.67 | 51.26 | 52.43 | 9,959,068 | +0.69(+1.34%) |
May 01, 2020 | 52.39 | 52.41 | 51.27 | 51.74 | 10,059,203 | -0.93(-1.76%) |
Apr 30, 2020 | 53.29 | 53.30 | 52.16 | 52.66 | 19,678,310 | -0.91(-1.71%) |
Apr 29, 2020 | 55.14 | 55.22 | 53.16 | 53.58 | 10,863,891 | -0.95(-1.74%) |
Apr 28, 2020 | 56.11 | 56.26 | 54.25 | 54.53 | 9,287,527 | -0.98(-1.77%) |
Apr 27, 2020 | 55.17 | 56.13 | 55.01 | 55.51 | 9,279,566 | +0.89(+1.63%) |
Apr 24, 2020 | 55.08 | 55.13 | 53.76 | 54.62 | 8,809,318 | -0.33(-0.60%) |
Apr 23, 2020 | 56.14 | 56.45 | 54.72 | 54.95 | 10,269,788 | -1.37(-2.44%) |
Apr 22, 2020 | 54.22 | 56.67 | 54.22 | 56.32 | 12,902,143 | +2.68(+4.99%) |
Apr 21, 2020 | 53.56 | 54.27 | 52.65 | 53.64 | 11,654,457 | -0.50(-0.92%) |
Apr 20, 2020 | 55.93 | 56.35 | 54.03 | 54.14 | 9,561,229 | -1.97(-3.51%) |
Apr 17, 2020 | 55.26 | 56.31 | 54.41 | 56.11 | 12,017,415 | +2.00(+3.70%) |
Apr 16, 2020 | 54.68 | 54.87 | 53.70 | 54.11 | 11,332,041 | +0.06(+0.11%) |
Apr 15, 2020 | 54.70 | 55.00 | 53.67 | 54.05 | 10,961,337 | -1.18(-2.13%) |
Apr 14, 2020 | 55.11 | 55.82 | 54.32 | 55.23 | 12,807,370 | +1.41(+2.61%) |
Apr 13, 2020 | 55.27 | 55.57 | 53.41 | 53.82 | 11,803,104 | -2.07(-3.70%) |
Apr 09, 2020 | 53.74 | 57.16 | 53.63 | 55.89 | 21,490,734 | +2.68(+5.04%) |
Apr 08, 2020 | 52.32 | 53.82 | 51.05 | 53.21 | 20,067,700 | +1.14(+2.19%) |
Apr 07, 2020 | 54.77 | 54.91 | 51.99 | 52.06 | 11,528,705 | -1.37(-2.57%) |
Apr 06, 2020 | 52.59 | 54.01 | 51.96 | 53.44 | 14,556,713 | +2.93(+5.81%) |
Apr 03, 2020 | 51.03 | 52.08 | 49.57 | 50.50 | 9,607,173 | -1.10(-2.12%) |
Apr 02, 2020 | 48.99 | 52.30 | 48.79 | 51.60 | 10,131,708 | +1.87(+3.77%) |