Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 53.20 | 54.27 | 52.87 | 53.70 | 2,370,927 | +0.40(+0.76%) |
Jun 29, 2020 | 52.86 | 53.47 | 52.14 | 53.29 | 1,889,019 | +0.88(+1.68%) |
Jun 26, 2020 | 53.76 | 53.85 | 52.13 | 52.41 | 3,831,530 | -1.43(-2.66%) |
Jun 25, 2020 | 53.06 | 54.26 | 52.29 | 53.84 | 2,421,096 | +0.39(+0.72%) |
Jun 24, 2020 | 54.42 | 54.48 | 52.54 | 53.45 | 3,829,517 | -1.55(-2.81%) |
Jun 23, 2020 | 55.89 | 56.61 | 54.95 | 55.00 | 2,844,896 | -0.23(-0.42%) |
Jun 22, 2020 | 55.78 | 55.91 | 54.76 | 55.23 | 3,399,771 | -1.62(-2.85%) |
Jun 19, 2020 | 58.30 | 58.30 | 56.50 | 56.85 | 4,327,485 | -0.72(-1.25%) |
Jun 18, 2020 | 56.16 | 58.23 | 55.87 | 57.57 | 1,739,479 | +0.48(+0.83%) |
Jun 17, 2020 | 58.77 | 59.04 | 56.83 | 57.09 | 2,662,132 | -1.22(-2.10%) |
Jun 16, 2020 | 57.88 | 58.79 | 56.58 | 58.32 | 5,061,660 | +1.88(+3.33%) |
Jun 15, 2020 | 54.54 | 56.46 | 53.53 | 56.44 | 3,347,114 | +0.50(+0.90%) |
Jun 12, 2020 | 55.31 | 56.29 | 54.15 | 55.93 | 3,246,169 | +2.11(+3.93%) |
Jun 11, 2020 | 56.37 | 56.55 | 53.50 | 53.82 | 4,272,238 | -4.22(-7.27%) |
Jun 10, 2020 | 60.22 | 60.62 | 58.03 | 58.04 | 3,999,376 | -2.01(-3.34%) |
Jun 09, 2020 | 61.20 | 61.27 | 58.82 | 60.04 | 4,511,040 | -1.71(-2.77%) |
Jun 08, 2020 | 59.56 | 61.79 | 58.64 | 61.75 | 5,561,519 | +3.37(+5.78%) |
Jun 05, 2020 | 59.93 | 60.04 | 57.75 | 58.38 | 7,536,291 | +0.76(+1.33%) |
Jun 04, 2020 | 55.56 | 57.72 | 54.75 | 57.62 | 7,376,348 | +3.57(+6.61%) |
Jun 03, 2020 | 56.66 | 57.32 | 51.93 | 54.05 | 11,732,953 | -2.16(-3.84%) |
Jun 02, 2020 | 56.30 | 56.59 | 55.55 | 56.20 | 2,710,806 | -0.10(-0.18%) |
Jun 01, 2020 | 55.35 | 56.74 | 54.60 | 56.30 | 2,430,567 | +1.05(+1.90%) |
May 29, 2020 | 55.40 | 55.67 | 53.73 | 55.25 | 4,374,856 | -0.72(-1.29%) |
May 28, 2020 | 56.04 | 56.81 | 55.05 | 55.97 | 3,460,890 | -0.08(-0.14%) |
May 27, 2020 | 56.24 | 56.49 | 54.51 | 56.05 | 4,303,456 | +0.71(+1.29%) |
May 26, 2020 | 54.01 | 55.80 | 53.80 | 55.34 | 3,573,329 | +2.47(+4.66%) |
May 22, 2020 | 53.34 | 53.37 | 52.47 | 52.87 | 1,556,903 | -0.05(-0.10%) |
May 21, 2020 | 54.12 | 54.12 | 52.18 | 52.92 | 3,558,713 | -1.25(-2.31%) |
May 20, 2020 | 52.79 | 54.47 | 52.51 | 54.18 | 3,095,176 | +2.05(+3.92%) |
May 19, 2020 | 54.22 | 54.28 | 52.13 | 52.13 | 2,373,601 | -2.21(-4.06%) |
May 18, 2020 | 53.15 | 54.74 | 53.06 | 54.34 | 3,013,372 | +2.34(+4.50%) |
May 15, 2020 | 52.47 | 53.25 | 51.77 | 52.00 | 2,729,366 | -0.85(-1.61%) |
May 14, 2020 | 51.18 | 52.90 | 50.56 | 52.84 | 3,323,261 | +0.93(+1.79%) |
May 13, 2020 | 53.59 | 53.73 | 51.36 | 51.92 | 4,234,673 | -1.75(-3.26%) |
May 12, 2020 | 54.72 | 55.27 | 53.56 | 53.67 | 3,366,560 | -0.61(-1.12%) |
May 11, 2020 | 53.44 | 54.65 | 53.19 | 54.27 | 4,242,771 | +0.33(+0.61%) |
May 08, 2020 | 51.77 | 54.58 | 51.65 | 53.94 | 5,812,162 | +2.80(+5.47%) |
May 07, 2020 | 49.72 | 51.73 | 49.62 | 51.15 | 5,598,724 | +2.22(+4.53%) |
May 06, 2020 | 51.35 | 51.35 | 48.92 | 48.93 | 6,122,396 | -1.97(-3.88%) |
May 05, 2020 | 49.40 | 51.62 | 49.05 | 50.91 | 6,709,450 | +1.49(+3.02%) |
May 04, 2020 | 52.03 | 52.14 | 48.49 | 49.41 | 12,463,413 | -4.19(-7.82%) |
May 01, 2020 | 54.68 | 55.09 | 52.93 | 53.60 | 3,106,305 | -1.95(-3.51%) |
Apr 30, 2020 | 56.27 | 56.40 | 54.38 | 55.55 | 3,153,379 | -0.99(-1.75%) |
Apr 29, 2020 | 56.10 | 57.08 | 55.60 | 56.54 | 3,657,016 | +0.45(+0.80%) |
Apr 28, 2020 | 54.45 | 56.91 | 53.70 | 56.10 | 4,347,130 | +2.79(+5.23%) |
Apr 27, 2020 | 53.21 | 53.77 | 52.67 | 53.31 | 3,969,397 | +0.63(+1.19%) |
Apr 24, 2020 | 54.42 | 54.45 | 52.39 | 52.68 | 4,910,172 | -1.72(-3.15%) |
Apr 23, 2020 | 52.70 | 54.89 | 52.65 | 54.40 | 3,257,291 | +0.88(+1.64%) |
Apr 22, 2020 | 55.55 | 56.19 | 53.24 | 53.52 | 4,464,723 | -1.78(-3.21%) |
Apr 21, 2020 | 56.09 | 56.52 | 54.92 | 55.30 | 3,147,661 | -1.74(-3.05%) |
Apr 20, 2020 | 55.27 | 58.03 | 55.01 | 57.04 | 3,853,978 | +1.36(+2.44%) |
Apr 17, 2020 | 55.51 | 56.24 | 54.87 | 55.69 | 3,229,227 | +1.30(+2.40%) |
Apr 16, 2020 | 53.73 | 54.51 | 52.59 | 54.38 | 3,480,223 | +0.65(+1.21%) |
Apr 15, 2020 | 54.18 | 54.28 | 52.51 | 53.73 | 3,415,756 | -1.13(-2.05%) |
Apr 14, 2020 | 56.24 | 56.70 | 54.63 | 54.85 | 3,729,331 | -0.69(-1.24%) |
Apr 13, 2020 | 55.09 | 56.00 | 54.51 | 55.54 | 3,439,326 | +1.11(+2.03%) |
Apr 09, 2020 | 52.70 | 55.06 | 52.70 | 54.43 | 3,208,740 | +2.26(+4.33%) |
Apr 08, 2020 | 51.52 | 52.92 | 51.01 | 52.17 | 3,769,168 | +0.93(+1.81%) |
Apr 07, 2020 | 52.20 | 53.25 | 50.65 | 51.25 | 3,232,311 | +0.82(+1.63%) |
Apr 06, 2020 | 50.25 | 50.83 | 49.09 | 50.42 | 3,095,567 | +2.35(+4.89%) |
Apr 03, 2020 | 47.42 | 48.34 | 46.74 | 48.07 | 3,218,144 | -0.29(-0.61%) |
Apr 02, 2020 | 48.82 | 50.00 | 47.05 | 48.37 | 3,218,566 | -1.06(-2.15%) |