Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.93 | 52.23 | 51.84 | 51.88 | 8,665,602 | -0.53(-1.01%) |
Jun 29, 2020 | 52.24 | 52.42 | 51.96 | 52.40 | 4,673,861 | +0.01(+0.02%) |
Jun 26, 2020 | 52.79 | 52.83 | 52.26 | 52.40 | 6,365,260 | -0.51(-0.96%) |
Jun 25, 2020 | 52.42 | 52.92 | 52.28 | 52.91 | 6,351,734 | +0.60(+1.14%) |
Jun 24, 2020 | 52.83 | 52.89 | 52.17 | 52.31 | 6,843,843 | -1.11(-2.09%) |
Jun 23, 2020 | 53.80 | 53.89 | 53.35 | 53.42 | 7,410,195 | +0.14(+0.27%) |
Jun 22, 2020 | 52.99 | 53.29 | 52.88 | 53.28 | 5,455,604 | +0.36(+0.68%) |
Jun 19, 2020 | 53.55 | 53.56 | 52.90 | 52.92 | 6,705,205 | -0.26(-0.48%) |
Jun 18, 2020 | 53.02 | 53.25 | 52.93 | 53.18 | 5,428,566 | -0.09(-0.18%) |
Jun 17, 2020 | 53.43 | 53.58 | 53.19 | 53.27 | 6,841,527 | +0.24(+0.45%) |
Jun 16, 2020 | 53.21 | 53.35 | 52.56 | 53.04 | 11,282,109 | +1.00(+1.92%) |
Jun 15, 2020 | 51.20 | 52.13 | 51.07 | 52.04 | 8,208,165 | -0.57(-1.09%) |
Jun 12, 2020 | 52.81 | 52.89 | 52.10 | 52.61 | 13,158,851 | +0.93(+1.80%) |
Jun 11, 2020 | 52.71 | 52.95 | 51.61 | 51.68 | 12,810,492 | -2.27(-4.20%) |
Jun 10, 2020 | 53.96 | 54.11 | 53.64 | 53.95 | 7,214,787 | -0.03(-0.05%) |
Jun 09, 2020 | 53.65 | 54.09 | 53.55 | 53.98 | 10,041,856 | -0.28(-0.52%) |
Jun 08, 2020 | 53.67 | 54.27 | 53.48 | 54.26 | 8,912,268 | +0.79(+1.47%) |
Jun 05, 2020 | 53.52 | 53.71 | 53.31 | 53.47 | 8,807,390 | +0.76(+1.44%) |
Jun 04, 2020 | 53.00 | 53.20 | 52.63 | 52.71 | 6,372,199 | -0.60(-1.12%) |
Jun 03, 2020 | 53.00 | 53.41 | 52.99 | 53.31 | 6,093,361 | +0.37(+0.69%) |
Jun 02, 2020 | 52.93 | 53.13 | 52.73 | 52.95 | 6,176,437 | +0.23(+0.44%) |
Jun 01, 2020 | 52.12 | 52.73 | 52.07 | 52.71 | 9,937,084 | +0.79(+1.52%) |
May 29, 2020 | 51.92 | 52.01 | 51.38 | 51.93 | 6,231,556 | -0.44(-0.84%) |
May 28, 2020 | 52.59 | 52.93 | 52.37 | 52.37 | 11,107,292 | +0.67(+1.31%) |
May 27, 2020 | 51.75 | 51.81 | 51.35 | 51.69 | 6,363,222 | +0.66(+1.29%) |
May 26, 2020 | 50.94 | 51.20 | 50.86 | 51.04 | 7,894,444 | +1.68(+3.40%) |
May 22, 2020 | 49.27 | 49.37 | 49.14 | 49.36 | 4,024,933 | +0.07(+0.13%) |
May 21, 2020 | 49.59 | 49.64 | 49.17 | 49.29 | 4,734,748 | -0.53(-1.07%) |
May 20, 2020 | 49.94 | 50.18 | 49.68 | 49.83 | 17,213,796 | +0.74(+1.51%) |
May 19, 2020 | 49.28 | 49.51 | 49.08 | 49.09 | 4,399,124 | -0.58(-1.17%) |
May 18, 2020 | 49.12 | 49.72 | 49.07 | 49.67 | 7,378,407 | +1.21(+2.49%) |
May 15, 2020 | 48.37 | 48.60 | 48.17 | 48.46 | 5,575,940 | +0.08(+0.17%) |
May 14, 2020 | 47.91 | 48.42 | 47.63 | 48.37 | 9,685,196 | -0.73(-1.49%) |
May 13, 2020 | 49.41 | 49.42 | 48.88 | 49.11 | 10,300,696 | +0.23(+0.48%) |
May 12, 2020 | 49.43 | 49.49 | 48.83 | 48.87 | 8,987,382 | -0.65(-1.31%) |
May 11, 2020 | 49.35 | 49.59 | 49.31 | 49.52 | 8,118,425 | +0.47(+0.96%) |
May 08, 2020 | 48.91 | 49.07 | 48.81 | 49.05 | 7,452,833 | +0.82(+1.71%) |
May 07, 2020 | 48.24 | 48.35 | 47.98 | 48.22 | 6,086,739 | +0.71(+1.50%) |
May 06, 2020 | 48.25 | 48.26 | 47.51 | 47.51 | 6,500,901 | -0.37(-0.76%) |
May 05, 2020 | 47.99 | 48.18 | 47.68 | 47.88 | 5,340,401 | +0.46(+0.97%) |
May 04, 2020 | 47.03 | 47.45 | 46.91 | 47.42 | 6,776,220 | -0.23(-0.49%) |
May 01, 2020 | 47.84 | 47.93 | 47.48 | 47.65 | 7,737,105 | -0.85(-1.76%) |
Apr 30, 2020 | 48.71 | 48.80 | 48.24 | 48.51 | 9,707,105 | -1.41(-2.82%) |
Apr 29, 2020 | 49.98 | 50.29 | 49.84 | 49.91 | 6,217,787 | +0.86(+1.76%) |
Apr 28, 2020 | 49.43 | 49.48 | 48.97 | 49.05 | 9,995,050 | +0.70(+1.45%) |
Apr 27, 2020 | 48.26 | 48.44 | 48.15 | 48.35 | 8,923,939 | +0.66(+1.38%) |
Apr 24, 2020 | 47.59 | 47.81 | 47.38 | 47.69 | 6,937,325 | +0.37(+0.77%) |
Apr 23, 2020 | 47.58 | 48.09 | 47.33 | 47.33 | 13,125,206 | +0.07(+0.14%) |
Apr 22, 2020 | 47.17 | 47.34 | 46.94 | 47.26 | 9,062,737 | +0.81(+1.73%) |
Apr 21, 2020 | 46.84 | 46.97 | 46.34 | 46.45 | 11,181,989 | -0.44(-0.94%) |
Apr 20, 2020 | 47.18 | 47.54 | 46.88 | 46.89 | 5,480,089 | -0.73(-1.53%) |
Apr 17, 2020 | 47.66 | 47.78 | 47.18 | 47.63 | 7,005,405 | +0.63(+1.34%) |
Apr 16, 2020 | 46.91 | 47.17 | 46.72 | 47.00 | 11,206,899 | -0.40(-0.85%) |
Apr 15, 2020 | 47.33 | 47.65 | 47.18 | 47.40 | 6,754,455 | -0.48(-1.00%) |
Apr 14, 2020 | 47.85 | 48.25 | 47.77 | 47.88 | 8,259,367 | +0.86(+1.83%) |
Apr 13, 2020 | 46.99 | 47.09 | 46.68 | 47.02 | 4,284,078 | -0.20(-0.42%) |
Apr 09, 2020 | 47.03 | 47.54 | 46.90 | 47.21 | 7,492,422 | +0.61(+1.31%) |
Apr 08, 2020 | 46.53 | 46.82 | 46.10 | 46.60 | 7,137,028 | -0.11(-0.24%) |
Apr 07, 2020 | 48.44 | 48.50 | 46.59 | 46.72 | 11,068,854 | +0.50(+1.07%) |
Apr 06, 2020 | 45.39 | 46.28 | 45.27 | 46.22 | 10,062,751 | +2.58(+5.91%) |
Apr 03, 2020 | 43.92 | 44.01 | 43.45 | 43.64 | 7,395,531 | -1.00(-2.25%) |
Apr 02, 2020 | 43.89 | 44.72 | 43.81 | 44.65 | 11,041,227 | +0.56(+1.28%) |