Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.41 | 57.57 | 56.81 | 57.34 | 503,135 | -0.05(-0.09%) |
Jun 29, 2020 | 56.55 | 57.56 | 56.25 | 57.40 | 515,887 | +1.16(+2.06%) |
Jun 26, 2020 | 55.99 | 56.83 | 55.51 | 56.24 | 2,012,681 | -0.05(-0.08%) |
Jun 25, 2020 | 56.37 | 56.37 | 55.37 | 56.28 | 1,173,305 | -0.26(-0.46%) |
Jun 24, 2020 | 57.74 | 57.83 | 55.63 | 56.54 | 868,125 | -1.76(-3.02%) |
Jun 23, 2020 | 59.61 | 59.61 | 58.12 | 58.30 | 719,901 | -0.80(-1.35%) |
Jun 22, 2020 | 60.46 | 61.13 | 58.84 | 59.10 | 961,092 | +0.41(+0.70%) |
Jun 19, 2020 | 58.11 | 59.27 | 58.10 | 58.69 | 1,743,600 | +0.46(+0.80%) |
Jun 18, 2020 | 57.76 | 59.04 | 57.53 | 58.23 | 707,797 | -0.02(-0.03%) |
Jun 17, 2020 | 59.03 | 59.03 | 57.98 | 58.25 | 857,305 | -0.56(-0.95%) |
Jun 16, 2020 | 59.90 | 60.09 | 58.44 | 58.80 | 617,441 | +0.35(+0.59%) |
Jun 15, 2020 | 55.10 | 58.64 | 54.44 | 58.46 | 934,527 | +2.21(+3.93%) |
Jun 12, 2020 | 56.93 | 56.99 | 55.26 | 56.24 | 805,103 | +0.69(+1.25%) |
Jun 11, 2020 | 57.64 | 58.30 | 55.50 | 55.55 | 904,239 | -3.48(-5.90%) |
Jun 10, 2020 | 61.39 | 61.39 | 58.68 | 59.03 | 1,115,585 | -2.30(-3.76%) |
Jun 09, 2020 | 62.17 | 62.22 | 60.89 | 61.34 | 904,466 | -1.57(-2.50%) |
Jun 08, 2020 | 59.69 | 62.92 | 59.69 | 62.91 | 889,621 | +3.38(+5.67%) |
Jun 05, 2020 | 59.02 | 59.54 | 58.53 | 59.53 | 801,283 | +1.74(+3.01%) |
Jun 04, 2020 | 58.28 | 58.90 | 57.60 | 57.79 | 826,854 | -1.07(-1.81%) |
Jun 03, 2020 | 58.29 | 59.48 | 58.28 | 58.85 | 642,478 | +1.05(+1.81%) |
Jun 02, 2020 | 58.13 | 58.14 | 57.36 | 57.81 | 709,635 | -0.04(-0.07%) |
Jun 01, 2020 | 57.24 | 58.09 | 56.52 | 57.85 | 488,776 | +0.87(+1.53%) |
May 29, 2020 | 57.22 | 57.70 | 56.50 | 56.98 | 742,302 | -0.64(-1.11%) |
May 28, 2020 | 59.14 | 59.14 | 57.19 | 57.62 | 812,599 | -1.00(-1.71%) |
May 27, 2020 | 57.36 | 58.87 | 57.05 | 58.62 | 682,689 | +2.17(+3.85%) |
May 26, 2020 | 56.38 | 57.10 | 56.14 | 56.45 | 495,828 | +0.92(+1.66%) |
May 22, 2020 | 55.88 | 56.05 | 55.41 | 55.52 | 436,549 | -0.42(-0.75%) |
May 21, 2020 | 56.45 | 56.45 | 55.45 | 55.94 | 503,185 | -0.54(-0.95%) |
May 20, 2020 | 57.55 | 57.55 | 55.92 | 56.48 | 601,300 | -0.66(-1.16%) |
May 19, 2020 | 57.79 | 58.15 | 57.09 | 57.14 | 535,968 | -0.53(-0.92%) |
May 18, 2020 | 57.00 | 58.01 | 56.44 | 57.67 | 643,754 | +2.12(+3.82%) |
May 15, 2020 | 55.05 | 56.39 | 54.91 | 55.55 | 699,060 | +0.76(+1.39%) |
May 14, 2020 | 56.09 | 56.20 | 54.48 | 54.79 | 1,372,743 | -2.09(-3.68%) |
May 13, 2020 | 57.55 | 57.81 | 56.61 | 56.88 | 1,136,126 | -0.77(-1.34%) |
May 12, 2020 | 58.68 | 59.51 | 57.59 | 57.66 | 496,968 | -0.56(-0.97%) |
May 11, 2020 | 58.21 | 59.02 | 57.67 | 58.22 | 895,157 | -0.45(-0.76%) |
May 08, 2020 | 55.30 | 59.33 | 54.97 | 58.66 | 1,053,556 | +2.18(+3.86%) |
May 07, 2020 | 58.06 | 58.27 | 56.37 | 56.49 | 1,164,258 | -0.91(-1.58%) |
May 06, 2020 | 57.64 | 58.10 | 57.27 | 57.40 | 521,578 | +0.07(+0.13%) |
May 05, 2020 | 57.89 | 58.75 | 57.30 | 57.32 | 528,484 | +0.09(+0.16%) |
May 04, 2020 | 57.64 | 57.76 | 56.75 | 57.23 | 775,287 | -0.88(-1.51%) |
May 01, 2020 | 59.36 | 59.85 | 57.85 | 58.11 | 445,870 | -2.00(-3.33%) |
Apr 30, 2020 | 61.41 | 61.43 | 59.93 | 60.11 | 704,867 | -1.45(-2.35%) |
Apr 29, 2020 | 62.36 | 62.72 | 61.35 | 61.56 | 636,956 | +0.48(+0.78%) |
Apr 28, 2020 | 62.20 | 62.33 | 60.78 | 61.08 | 548,513 | -0.15(-0.25%) |
Apr 27, 2020 | 60.62 | 61.72 | 60.46 | 61.23 | 541,576 | +1.21(+2.02%) |
Apr 24, 2020 | 60.12 | 60.50 | 59.14 | 60.02 | 450,454 | +0.52(+0.88%) |
Apr 23, 2020 | 59.61 | 60.53 | 59.28 | 59.50 | 404,227 | -0.08(-0.13%) |
Apr 22, 2020 | 59.86 | 60.05 | 59.06 | 59.57 | 350,405 | +0.62(+1.04%) |
Apr 21, 2020 | 59.70 | 60.06 | 58.01 | 58.96 | 714,862 | -1.39(-2.31%) |
Apr 20, 2020 | 61.35 | 61.83 | 60.14 | 60.35 | 685,616 | -1.37(-2.23%) |
Apr 17, 2020 | 61.48 | 61.97 | 60.75 | 61.73 | 476,888 | +1.46(+2.42%) |
Apr 16, 2020 | 60.39 | 60.47 | 58.49 | 60.27 | 705,891 | +0.38(+0.63%) |
Apr 15, 2020 | 60.53 | 60.80 | 59.10 | 59.89 | 428,319 | -1.70(-2.75%) |
Apr 14, 2020 | 59.82 | 61.87 | 59.82 | 61.58 | 585,198 | +2.59(+4.38%) |
Apr 13, 2020 | 60.10 | 60.46 | 57.83 | 59.00 | 390,193 | -1.48(-2.45%) |
Apr 09, 2020 | 58.85 | 61.03 | 58.49 | 60.48 | 813,812 | +2.17(+3.73%) |
Apr 08, 2020 | 57.56 | 59.28 | 57.32 | 58.30 | 396,885 | +0.70(+1.22%) |
Apr 07, 2020 | 59.08 | 60.73 | 57.47 | 57.60 | 674,740 | -0.23(-0.40%) |
Apr 06, 2020 | 58.21 | 58.24 | 56.89 | 57.83 | 993,548 | +1.48(+2.62%) |
Apr 03, 2020 | 55.57 | 56.71 | 55.16 | 56.35 | 771,334 | +0.35(+0.63%) |
Apr 02, 2020 | 53.74 | 56.13 | 53.40 | 56.00 | 680,803 | +2.07(+3.83%) |