Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 59.38 | 60.47 | 59.09 | 60.20 | 2,311,170 | +1.00(+1.69%) |
Jun 29, 2020 | 58.89 | 59.35 | 58.21 | 59.20 | 1,565,392 | +0.40(+0.68%) |
Jun 26, 2020 | 59.47 | 59.77 | 58.54 | 58.80 | 2,388,891 | -0.98(-1.64%) |
Jun 25, 2020 | 59.28 | 59.90 | 58.57 | 59.78 | 2,173,153 | +0.28(+0.47%) |
Jun 24, 2020 | 60.86 | 61.16 | 59.37 | 59.50 | 2,427,918 | -1.60(-2.62%) |
Jun 23, 2020 | 60.83 | 61.77 | 60.71 | 61.10 | 2,213,191 | +0.94(+1.57%) |
Jun 22, 2020 | 59.66 | 60.34 | 58.69 | 60.16 | 1,564,664 | +0.12(+0.20%) |
Jun 19, 2020 | 60.99 | 61.06 | 59.58 | 60.04 | 5,514,979 | -0.11(-0.18%) |
Jun 18, 2020 | 59.98 | 60.35 | 59.63 | 60.15 | 2,013,692 | +0.23(+0.38%) |
Jun 17, 2020 | 60.01 | 60.49 | 59.45 | 59.92 | 2,016,768 | +0.45(+0.75%) |
Jun 16, 2020 | 59.59 | 60.56 | 58.58 | 59.47 | 2,844,297 | +1.59(+2.75%) |
Jun 15, 2020 | 55.84 | 57.89 | 55.56 | 57.88 | 2,123,611 | +1.12(+1.98%) |
Jun 12, 2020 | 58.20 | 58.51 | 55.80 | 56.76 | 2,185,009 | +0.09(+0.16%) |
Jun 11, 2020 | 58.68 | 59.37 | 56.53 | 56.67 | 2,965,822 | -2.88(-4.84%) |
Jun 10, 2020 | 60.31 | 60.91 | 59.49 | 59.55 | 2,018,676 | -0.70(-1.15%) |
Jun 09, 2020 | 60.52 | 60.61 | 59.90 | 60.25 | 1,493,290 | -0.53(-0.87%) |
Jun 08, 2020 | 60.98 | 61.51 | 60.30 | 60.78 | 2,018,484 | -0.09(-0.15%) |
Jun 05, 2020 | 61.58 | 62.29 | 60.75 | 60.86 | 2,126,009 | +0.71(+1.17%) |
Jun 04, 2020 | 59.90 | 60.59 | 59.39 | 60.16 | 1,249,192 | +0.01(+0.02%) |
Jun 03, 2020 | 59.59 | 60.93 | 59.37 | 60.15 | 2,604,214 | +1.85(+3.17%) |
Jun 02, 2020 | 57.54 | 58.34 | 57.11 | 58.30 | 1,805,914 | +0.83(+1.45%) |
Jun 01, 2020 | 56.89 | 57.80 | 56.88 | 57.47 | 1,546,224 | +0.18(+0.31%) |
May 29, 2020 | 56.35 | 57.47 | 55.83 | 57.29 | 2,484,942 | +1.15(+2.05%) |
May 28, 2020 | 57.11 | 57.49 | 55.89 | 56.14 | 1,428,544 | -1.04(-1.82%) |
May 27, 2020 | 57.22 | 58.46 | 56.27 | 57.18 | 2,011,278 | -0.16(-0.28%) |
May 26, 2020 | 56.31 | 57.81 | 56.25 | 57.34 | 3,580,830 | +2.06(+3.72%) |
May 22, 2020 | 54.94 | 55.38 | 54.48 | 55.28 | 1,627,256 | +0.46(+0.84%) |
May 21, 2020 | 55.87 | 56.12 | 54.61 | 54.82 | 2,200,636 | -1.31(-2.33%) |
May 20, 2020 | 55.40 | 56.65 | 55.31 | 56.13 | 2,302,685 | +1.90(+3.51%) |
May 19, 2020 | 54.25 | 55.18 | 54.06 | 54.23 | 2,185,442 | -0.09(-0.16%) |
May 18, 2020 | 52.42 | 54.61 | 52.42 | 54.31 | 2,672,048 | +3.03(+5.92%) |
May 15, 2020 | 51.19 | 52.15 | 50.88 | 51.28 | 2,472,305 | -1.29(-2.45%) |
May 14, 2020 | 51.44 | 52.60 | 50.88 | 52.57 | 2,074,752 | +0.33(+0.62%) |
May 13, 2020 | 53.63 | 53.80 | 51.62 | 52.25 | 3,262,596 | -1.03(-1.94%) |
May 12, 2020 | 54.07 | 54.60 | 53.25 | 53.28 | 2,579,120 | -0.50(-0.93%) |
May 11, 2020 | 53.08 | 54.17 | 52.54 | 53.78 | 2,490,288 | +0.47(+0.89%) |
May 08, 2020 | 52.29 | 53.35 | 52.11 | 53.31 | 1,826,437 | +1.25(+2.40%) |
May 07, 2020 | 52.81 | 53.05 | 51.91 | 52.06 | 1,529,644 | -0.03(-0.06%) |
May 06, 2020 | 52.77 | 52.83 | 51.99 | 52.09 | 1,992,715 | +0.15(+0.28%) |
May 05, 2020 | 51.17 | 52.54 | 50.95 | 51.94 | 1,981,239 | +1.10(+2.17%) |
May 04, 2020 | 51.23 | 51.32 | 50.00 | 50.84 | 2,497,338 | -0.44(-0.86%) |
May 01, 2020 | 52.94 | 53.19 | 51.18 | 51.28 | 2,557,683 | -2.88(-5.31%) |
Apr 30, 2020 | 55.97 | 56.12 | 54.00 | 54.16 | 3,546,096 | -2.38(-4.22%) |
Apr 29, 2020 | 55.66 | 56.82 | 54.32 | 56.54 | 4,612,327 | +2.36(+4.36%) |
Apr 28, 2020 | 54.67 | 56.03 | 54.13 | 54.18 | 5,630,068 | -0.16(-0.29%) |
Apr 27, 2020 | 53.18 | 54.55 | 52.70 | 54.33 | 4,620,765 | +1.47(+2.78%) |
Apr 24, 2020 | 52.07 | 52.99 | 51.35 | 52.87 | 4,528,075 | +1.21(+2.35%) |
Apr 23, 2020 | 51.40 | 52.78 | 51.40 | 51.66 | 2,062,366 | +0.08(+0.15%) |
Apr 22, 2020 | 50.81 | 51.72 | 50.40 | 51.58 | 4,661,302 | +1.98(+3.99%) |
Apr 21, 2020 | 50.37 | 50.51 | 49.29 | 49.60 | 1,998,900 | -1.45(-2.84%) |
Apr 20, 2020 | 51.86 | 51.86 | 50.83 | 51.04 | 3,555,368 | -1.25(-2.39%) |
Apr 17, 2020 | 53.16 | 53.59 | 51.92 | 52.30 | 5,673,216 | +0.58(+1.12%) |
Apr 16, 2020 | 52.03 | 52.28 | 50.54 | 51.71 | 5,395,853 | +0.38(+0.75%) |
Apr 15, 2020 | 51.52 | 51.62 | 50.28 | 51.33 | 2,148,789 | -1.07(-2.05%) |
Apr 14, 2020 | 52.33 | 52.93 | 51.59 | 52.40 | 4,395,846 | +0.95(+1.84%) |
Apr 13, 2020 | 50.66 | 51.77 | 50.66 | 51.46 | 1,507,807 | +0.44(+0.87%) |
Apr 09, 2020 | 52.53 | 53.62 | 50.54 | 51.01 | 2,694,429 | -1.51(-2.87%) |
Apr 08, 2020 | 51.53 | 52.70 | 50.79 | 52.52 | 2,681,732 | +1.53(+2.99%) |
Apr 07, 2020 | 54.28 | 54.76 | 50.80 | 51.00 | 3,329,441 | -1.67(-3.18%) |
Apr 06, 2020 | 49.93 | 53.05 | 49.25 | 52.67 | 4,172,660 | +4.76(+9.93%) |
Apr 03, 2020 | 46.67 | 48.09 | 46.49 | 47.91 | 3,049,037 | +0.87(+1.84%) |
Apr 02, 2020 | 44.78 | 47.17 | 44.64 | 47.05 | 2,518,644 | +1.71(+3.78%) |