Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.00 | 56.46 | 55.63 | 55.86 | 4,606,283 | +0.04(+0.06%) |
Jun 29, 2020 | 56.30 | 56.30 | 55.41 | 55.82 | 2,967,626 | +0.13(+0.24%) |
Jun 26, 2020 | 56.15 | 56.86 | 55.04 | 55.69 | 4,975,107 | -0.53(-0.94%) |
Jun 25, 2020 | 57.15 | 57.17 | 55.52 | 56.22 | 2,437,984 | -0.70(-1.22%) |
Jun 24, 2020 | 56.88 | 57.39 | 56.23 | 56.91 | 2,406,683 | -0.46(-0.79%) |
Jun 23, 2020 | 58.53 | 58.80 | 57.16 | 57.37 | 2,332,638 | -0.86(-1.47%) |
Jun 22, 2020 | 57.09 | 58.76 | 56.40 | 58.23 | 3,831,701 | +1.02(+1.78%) |
Jun 19, 2020 | 57.73 | 58.42 | 56.58 | 57.21 | 7,414,995 | -0.45(-0.78%) |
Jun 18, 2020 | 56.89 | 57.74 | 56.69 | 57.65 | 3,291,567 | +0.55(+0.97%) |
Jun 17, 2020 | 57.47 | 57.54 | 56.36 | 57.10 | 2,829,800 | +0.13(+0.24%) |
Jun 16, 2020 | 58.34 | 58.66 | 56.71 | 56.97 | 3,230,222 | +0.21(+0.36%) |
Jun 15, 2020 | 55.97 | 57.27 | 55.53 | 56.76 | 3,099,876 | -0.13(-0.22%) |
Jun 12, 2020 | 58.46 | 58.46 | 56.10 | 56.89 | 3,778,100 | -0.89(-1.55%) |
Jun 11, 2020 | 59.10 | 59.22 | 57.15 | 57.78 | 3,978,804 | -1.64(-2.76%) |
Jun 10, 2020 | 59.15 | 59.89 | 58.87 | 59.42 | 3,112,735 | +0.50(+0.84%) |
Jun 09, 2020 | 59.15 | 59.16 | 57.99 | 58.92 | 2,519,229 | -0.51(-0.87%) |
Jun 08, 2020 | 57.36 | 59.64 | 57.35 | 59.44 | 2,904,187 | +1.50(+2.59%) |
Jun 05, 2020 | 57.74 | 59.06 | 57.74 | 57.94 | 3,259,316 | +0.20(+0.35%) |
Jun 04, 2020 | 58.65 | 59.21 | 56.98 | 57.74 | 2,687,166 | -1.59(-2.68%) |
Jun 03, 2020 | 58.92 | 59.96 | 58.72 | 59.32 | 2,918,869 | +0.67(+1.14%) |
Jun 02, 2020 | 58.55 | 58.71 | 57.95 | 58.66 | 3,917,102 | +0.28(+0.49%) |
Jun 01, 2020 | 58.05 | 58.66 | 57.10 | 58.37 | 2,138,236 | +0.64(+1.11%) |
May 29, 2020 | 56.99 | 57.98 | 56.27 | 57.74 | 4,474,083 | +0.91(+1.59%) |
May 28, 2020 | 55.35 | 56.94 | 55.23 | 56.83 | 2,974,034 | +2.02(+3.69%) |
May 27, 2020 | 54.83 | 55.20 | 54.23 | 54.81 | 3,363,752 | +0.59(+1.10%) |
May 26, 2020 | 54.06 | 55.07 | 53.62 | 54.21 | 3,042,229 | +0.61(+1.14%) |
May 22, 2020 | 53.27 | 53.67 | 52.95 | 53.60 | 2,273,197 | +0.20(+0.37%) |
May 21, 2020 | 53.24 | 53.60 | 53.05 | 53.40 | 2,962,880 | -0.09(-0.17%) |
May 20, 2020 | 53.26 | 53.62 | 52.70 | 53.49 | 2,942,330 | +0.49(+0.92%) |
May 19, 2020 | 53.05 | 53.56 | 52.67 | 53.00 | 2,869,317 | -0.38(-0.72%) |
May 18, 2020 | 52.67 | 53.57 | 52.21 | 53.38 | 2,452,546 | +1.99(+3.87%) |
May 15, 2020 | 51.56 | 51.64 | 50.15 | 51.40 | 6,470,086 | -0.28(-0.53%) |
May 14, 2020 | 51.43 | 51.72 | 49.78 | 51.67 | 5,684,112 | +0.12(+0.24%) |
May 13, 2020 | 51.38 | 51.80 | 50.99 | 51.55 | 4,829,758 | -0.65(-1.24%) |
May 12, 2020 | 53.46 | 53.67 | 52.13 | 52.20 | 2,619,777 | -1.19(-2.23%) |
May 11, 2020 | 53.09 | 53.48 | 52.33 | 53.38 | 2,732,754 | -0.16(-0.30%) |
May 08, 2020 | 53.92 | 54.13 | 53.16 | 53.54 | 2,848,424 | +0.31(+0.58%) |
May 07, 2020 | 55.83 | 56.41 | 53.10 | 53.23 | 3,663,910 | -1.12(-2.06%) |
May 06, 2020 | 56.22 | 56.73 | 54.10 | 54.35 | 8,711,833 | -1.83(-3.26%) |
May 05, 2020 | 55.40 | 56.75 | 55.40 | 56.18 | 3,588,642 | +0.79(+1.43%) |
May 04, 2020 | 55.40 | 55.75 | 54.74 | 55.39 | 3,021,202 | +0.19(+0.34%) |
May 01, 2020 | 56.09 | 56.09 | 54.63 | 55.20 | 3,744,209 | -1.23(-2.17%) |
Apr 30, 2020 | 57.86 | 58.30 | 56.15 | 56.43 | 4,122,081 | -1.35(-2.34%) |
Apr 29, 2020 | 59.56 | 59.56 | 57.43 | 57.78 | 4,235,236 | -0.97(-1.65%) |
Apr 28, 2020 | 58.61 | 59.37 | 58.10 | 58.75 | 3,577,597 | +0.62(+1.07%) |
Apr 27, 2020 | 57.52 | 58.30 | 57.50 | 58.13 | 3,099,756 | +0.80(+1.39%) |
Apr 24, 2020 | 56.21 | 57.40 | 56.21 | 57.33 | 3,231,270 | +0.17(+0.30%) |
Apr 23, 2020 | 57.61 | 58.09 | 56.29 | 57.16 | 3,473,364 | -0.83(-1.44%) |
Apr 22, 2020 | 57.15 | 58.51 | 56.89 | 57.99 | 2,833,394 | +1.70(+3.01%) |
Apr 21, 2020 | 56.21 | 57.10 | 55.73 | 56.30 | 4,826,059 | -0.83(-1.46%) |
Apr 20, 2020 | 59.69 | 59.87 | 57.10 | 57.13 | 3,890,751 | -2.49(-4.17%) |
Apr 17, 2020 | 59.28 | 59.87 | 58.06 | 59.62 | 2,872,753 | +1.69(+2.91%) |
Apr 16, 2020 | 56.84 | 58.19 | 56.77 | 57.93 | 3,463,246 | +0.84(+1.48%) |
Apr 15, 2020 | 58.23 | 58.56 | 56.73 | 57.09 | 2,843,710 | -1.73(-2.94%) |
Apr 14, 2020 | 57.63 | 58.93 | 57.46 | 58.82 | 3,454,943 | +2.30(+4.08%) |
Apr 13, 2020 | 58.21 | 58.75 | 55.95 | 56.51 | 2,705,310 | -2.32(-3.95%) |
Apr 09, 2020 | 55.60 | 59.16 | 55.59 | 58.84 | 4,865,039 | +3.08(+5.53%) |
Apr 08, 2020 | 52.78 | 56.18 | 52.28 | 55.76 | 3,121,445 | +3.17(+6.03%) |
Apr 07, 2020 | 54.25 | 55.40 | 52.03 | 52.59 | 4,411,294 | -1.70(-3.14%) |
Apr 06, 2020 | 52.68 | 55.22 | 52.32 | 54.29 | 5,097,410 | +2.92(+5.69%) |
Apr 03, 2020 | 53.16 | 53.64 | 50.86 | 51.37 | 3,886,242 | -2.27(-4.24%) |
Apr 02, 2020 | 50.90 | 54.25 | 50.71 | 53.64 | 3,970,528 | +2.08(+4.03%) |