Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.04 | 56.50 | 55.68 | 55.90 | 4,602,870 | +0.04(+0.06%) |
Jun 29, 2020 | 56.35 | 56.35 | 55.45 | 55.86 | 2,965,427 | +0.13(+0.24%) |
Jun 26, 2020 | 56.19 | 56.90 | 55.08 | 55.73 | 4,971,421 | -0.53(-0.94%) |
Jun 25, 2020 | 57.20 | 57.21 | 55.56 | 56.26 | 2,436,177 | -0.70(-1.22%) |
Jun 24, 2020 | 56.92 | 57.43 | 56.28 | 56.95 | 2,404,900 | -0.46(-0.79%) |
Jun 23, 2020 | 58.57 | 58.84 | 57.21 | 57.41 | 2,330,910 | -0.86(-1.47%) |
Jun 22, 2020 | 57.13 | 58.81 | 56.45 | 58.27 | 3,828,862 | +1.02(+1.78%) |
Jun 19, 2020 | 57.78 | 58.47 | 56.62 | 57.25 | 7,409,501 | -0.45(-0.78%) |
Jun 18, 2020 | 56.94 | 57.79 | 56.73 | 57.70 | 3,289,129 | +0.55(+0.97%) |
Jun 17, 2020 | 57.51 | 57.58 | 56.40 | 57.14 | 2,827,703 | +0.13(+0.24%) |
Jun 16, 2020 | 58.39 | 58.70 | 56.75 | 57.01 | 3,227,829 | +0.21(+0.36%) |
Jun 15, 2020 | 56.01 | 57.31 | 55.57 | 56.80 | 3,097,579 | -0.13(-0.22%) |
Jun 12, 2020 | 58.50 | 58.50 | 56.14 | 56.93 | 3,775,301 | -0.89(-1.55%) |
Jun 11, 2020 | 59.15 | 59.26 | 57.19 | 57.82 | 3,975,855 | -1.64(-2.76%) |
Jun 10, 2020 | 59.19 | 59.94 | 58.92 | 59.47 | 3,110,428 | +0.50(+0.84%) |
Jun 09, 2020 | 59.19 | 59.20 | 58.04 | 58.97 | 2,517,362 | -0.52(-0.87%) |
Jun 08, 2020 | 57.40 | 59.69 | 57.40 | 59.48 | 2,902,034 | +1.50(+2.59%) |
Jun 05, 2020 | 57.78 | 59.10 | 57.78 | 57.98 | 3,256,900 | +0.20(+0.35%) |
Jun 04, 2020 | 58.69 | 59.25 | 57.02 | 57.78 | 2,685,175 | -1.59(-2.68%) |
Jun 03, 2020 | 58.97 | 60.00 | 58.76 | 59.37 | 2,916,705 | +0.67(+1.14%) |
Jun 02, 2020 | 58.60 | 58.76 | 57.99 | 58.70 | 3,914,199 | +0.28(+0.49%) |
Jun 01, 2020 | 58.10 | 58.70 | 57.15 | 58.42 | 2,136,651 | +0.64(+1.11%) |
May 29, 2020 | 57.03 | 58.03 | 56.31 | 57.78 | 4,470,767 | +0.91(+1.59%) |
May 28, 2020 | 55.39 | 56.98 | 55.27 | 56.87 | 2,971,830 | +2.03(+3.69%) |
May 27, 2020 | 54.87 | 55.25 | 54.27 | 54.85 | 3,361,259 | +0.60(+1.10%) |
May 26, 2020 | 54.10 | 55.11 | 53.66 | 54.25 | 3,039,974 | +0.61(+1.14%) |
May 22, 2020 | 53.31 | 53.71 | 52.99 | 53.64 | 2,271,512 | +0.20(+0.37%) |
May 21, 2020 | 53.28 | 53.64 | 53.09 | 53.44 | 2,960,684 | -0.09(-0.17%) |
May 20, 2020 | 53.30 | 53.66 | 52.74 | 53.53 | 2,940,149 | +0.49(+0.92%) |
May 19, 2020 | 53.09 | 53.60 | 52.71 | 53.04 | 2,867,191 | -0.38(-0.72%) |
May 18, 2020 | 52.71 | 53.61 | 52.25 | 53.42 | 2,450,728 | +1.99(+3.87%) |
May 15, 2020 | 51.60 | 51.68 | 50.19 | 51.43 | 6,465,291 | -0.28(-0.53%) |
May 14, 2020 | 51.47 | 51.75 | 49.82 | 51.71 | 5,679,899 | +0.12(+0.24%) |
May 13, 2020 | 51.42 | 51.84 | 51.03 | 51.59 | 4,826,179 | -0.65(-1.24%) |
May 12, 2020 | 53.50 | 53.71 | 52.17 | 52.23 | 2,617,835 | -1.19(-2.23%) |
May 11, 2020 | 53.13 | 53.52 | 52.37 | 53.42 | 2,730,729 | -0.16(-0.30%) |
May 08, 2020 | 53.96 | 54.17 | 53.20 | 53.58 | 2,846,312 | +0.31(+0.58%) |
May 07, 2020 | 55.87 | 56.45 | 53.14 | 53.27 | 3,661,195 | -1.12(-2.06%) |
May 06, 2020 | 56.26 | 56.77 | 54.14 | 54.39 | 8,705,376 | -1.83(-3.26%) |
May 05, 2020 | 55.44 | 56.79 | 55.44 | 56.22 | 3,585,982 | +0.79(+1.43%) |
May 04, 2020 | 55.44 | 55.79 | 54.78 | 55.43 | 3,018,963 | +0.19(+0.34%) |
May 01, 2020 | 56.13 | 56.13 | 54.67 | 55.25 | 3,741,434 | -1.23(-2.17%) |
Apr 30, 2020 | 57.90 | 58.35 | 56.19 | 56.47 | 4,119,026 | -1.35(-2.34%) |
Apr 29, 2020 | 59.60 | 59.60 | 57.48 | 57.82 | 4,232,097 | -0.97(-1.65%) |
Apr 28, 2020 | 58.65 | 59.41 | 58.14 | 58.79 | 3,574,946 | +0.62(+1.07%) |
Apr 27, 2020 | 57.56 | 58.35 | 57.55 | 58.17 | 3,097,459 | +0.80(+1.39%) |
Apr 24, 2020 | 56.25 | 57.44 | 56.25 | 57.37 | 3,228,875 | +0.17(+0.30%) |
Apr 23, 2020 | 57.65 | 58.13 | 56.33 | 57.20 | 3,470,789 | -0.84(-1.44%) |
Apr 22, 2020 | 57.19 | 58.55 | 56.93 | 58.04 | 2,831,294 | +1.70(+3.01%) |
Apr 21, 2020 | 56.25 | 57.15 | 55.77 | 56.34 | 4,822,482 | -0.84(-1.46%) |
Apr 20, 2020 | 59.73 | 59.92 | 57.14 | 57.17 | 3,887,868 | -2.49(-4.17%) |
Apr 17, 2020 | 59.32 | 59.91 | 58.11 | 59.66 | 2,870,624 | +1.69(+2.91%) |
Apr 16, 2020 | 56.88 | 58.23 | 56.81 | 57.97 | 3,460,679 | +0.84(+1.48%) |
Apr 15, 2020 | 58.28 | 58.60 | 56.77 | 57.13 | 2,841,602 | -1.73(-2.94%) |
Apr 14, 2020 | 57.67 | 58.98 | 57.50 | 58.86 | 3,452,383 | +2.31(+4.08%) |
Apr 13, 2020 | 58.26 | 58.79 | 55.99 | 56.56 | 2,703,305 | -2.32(-3.95%) |
Apr 09, 2020 | 55.64 | 59.21 | 55.63 | 58.88 | 4,861,433 | +3.08(+5.53%) |
Apr 08, 2020 | 52.82 | 56.22 | 52.31 | 55.80 | 3,119,131 | +3.17(+6.03%) |
Apr 07, 2020 | 54.30 | 55.45 | 52.07 | 52.62 | 4,408,024 | -1.71(-3.14%) |
Apr 06, 2020 | 52.72 | 55.26 | 52.36 | 54.33 | 5,093,632 | +2.92(+5.69%) |
Apr 03, 2020 | 53.20 | 53.68 | 50.90 | 51.41 | 3,883,361 | -2.27(-4.24%) |
Apr 02, 2020 | 50.94 | 54.29 | 50.74 | 53.68 | 3,967,586 | +2.08(+4.03%) |