Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.35 | 60.42 | 59.84 | 60.08 | 2,569,596 | -0.11(-0.18%) |
Jun 29, 2020 | 60.09 | 60.25 | 59.64 | 60.19 | 2,944,449 | -0.02(-0.03%) |
Jun 26, 2020 | 60.72 | 60.74 | 59.88 | 60.21 | 2,598,009 | -0.43(-0.71%) |
Jun 25, 2020 | 60.58 | 60.76 | 60.24 | 60.64 | 1,782,793 | -0.22(-0.36%) |
Jun 24, 2020 | 61.13 | 61.42 | 60.31 | 60.86 | 2,450,312 | -0.57(-0.93%) |
Jun 23, 2020 | 61.35 | 61.70 | 61.30 | 61.43 | 2,872,145 | +0.87(+1.44%) |
Jun 22, 2020 | 60.17 | 60.56 | 59.95 | 60.56 | 4,361,398 | +0.82(+1.37%) |
Jun 19, 2020 | 60.57 | 60.57 | 59.60 | 59.74 | 5,593,543 | -0.07(-0.12%) |
Jun 18, 2020 | 59.60 | 60.01 | 59.60 | 59.81 | 2,511,547 | +0.34(+0.57%) |
Jun 17, 2020 | 59.28 | 59.67 | 59.20 | 59.47 | 3,082,766 | +0.50(+0.84%) |
Jun 16, 2020 | 59.71 | 59.78 | 58.55 | 58.98 | 5,825,840 | +0.73(+1.26%) |
Jun 15, 2020 | 57.34 | 58.41 | 57.17 | 58.24 | 6,581,559 | -0.08(-0.13%) |
Jun 12, 2020 | 58.69 | 58.75 | 57.58 | 58.32 | 4,425,777 | +0.88(+1.53%) |
Jun 11, 2020 | 58.24 | 58.57 | 57.35 | 57.44 | 8,600,591 | -2.26(-3.78%) |
Jun 10, 2020 | 59.33 | 59.94 | 59.08 | 59.70 | 6,119,882 | +0.77(+1.30%) |
Jun 09, 2020 | 58.47 | 59.02 | 58.32 | 58.93 | 7,381,865 | -0.07(-0.12%) |
Jun 08, 2020 | 58.89 | 59.01 | 58.44 | 59.01 | 3,603,935 | -0.16(-0.28%) |
Jun 05, 2020 | 59.12 | 59.44 | 59.05 | 59.17 | 5,243,465 | +1.00(+1.71%) |
Jun 04, 2020 | 58.27 | 58.66 | 57.90 | 58.17 | 2,368,329 | -0.66(-1.12%) |
Jun 03, 2020 | 58.41 | 58.97 | 58.22 | 58.83 | 3,704,505 | +0.82(+1.42%) |
Jun 02, 2020 | 57.20 | 58.11 | 57.13 | 58.01 | 3,233,431 | +1.24(+2.19%) |
Jun 01, 2020 | 56.12 | 56.78 | 56.07 | 56.76 | 3,919,932 | +0.98(+1.75%) |
May 29, 2020 | 54.81 | 55.88 | 54.39 | 55.79 | 6,535,606 | +1.61(+2.97%) |
May 28, 2020 | 54.57 | 54.97 | 54.12 | 54.18 | 9,854,591 | -0.40(-0.74%) |
May 27, 2020 | 55.08 | 55.08 | 54.12 | 54.58 | 6,806,170 | -0.45(-0.81%) |
May 26, 2020 | 55.48 | 55.86 | 54.94 | 55.03 | 7,077,282 | +1.00(+1.84%) |
May 22, 2020 | 54.80 | 54.80 | 53.96 | 54.03 | 7,659,683 | -2.08(-3.70%) |
May 21, 2020 | 56.27 | 56.54 | 55.81 | 56.11 | 4,397,420 | -1.41(-2.45%) |
May 20, 2020 | 57.96 | 58.15 | 56.97 | 57.51 | 4,626,150 | +0.37(+0.66%) |
May 19, 2020 | 57.29 | 57.74 | 57.11 | 57.14 | 2,692,442 | -0.20(-0.35%) |
May 18, 2020 | 56.59 | 57.49 | 56.53 | 57.34 | 4,758,936 | +2.19(+3.96%) |
May 15, 2020 | 54.83 | 55.21 | 54.77 | 55.16 | 2,750,159 | -0.48(-0.85%) |
May 14, 2020 | 54.71 | 55.72 | 54.45 | 55.63 | 5,299,818 | -0.16(-0.28%) |
May 13, 2020 | 56.39 | 56.61 | 55.41 | 55.79 | 4,697,647 | +0.22(+0.40%) |
May 12, 2020 | 56.23 | 56.53 | 55.57 | 55.57 | 6,035,180 | -0.43(-0.77%) |
May 11, 2020 | 55.77 | 56.17 | 55.75 | 56.00 | 3,701,473 | +0.16(+0.29%) |
May 08, 2020 | 55.44 | 55.96 | 55.28 | 55.83 | 2,533,873 | +1.30(+2.38%) |
May 07, 2020 | 54.57 | 54.70 | 54.29 | 54.53 | 1,729,157 | +0.45(+0.83%) |
May 06, 2020 | 54.42 | 54.64 | 54.05 | 54.09 | 1,703,857 | +0.39(+0.73%) |
May 05, 2020 | 53.77 | 54.03 | 53.62 | 53.69 | 2,807,320 | +0.74(+1.40%) |
May 04, 2020 | 52.86 | 52.97 | 52.58 | 52.95 | 2,929,086 | +0.19(+0.36%) |
May 01, 2020 | 53.57 | 53.65 | 52.65 | 52.76 | 5,546,900 | -2.09(-3.82%) |
Apr 30, 2020 | 55.91 | 56.12 | 54.51 | 54.85 | 4,568,694 | -1.24(-2.22%) |
Apr 29, 2020 | 55.79 | 56.27 | 55.69 | 56.10 | 3,525,515 | +0.93(+1.69%) |
Apr 28, 2020 | 56.05 | 56.11 | 55.13 | 55.16 | 6,762,662 | -0.17(-0.31%) |
Apr 27, 2020 | 55.24 | 55.38 | 55.06 | 55.34 | 5,550,116 | +0.78(+1.42%) |
Apr 24, 2020 | 54.74 | 54.75 | 54.18 | 54.56 | 1,341,893 | +0.14(+0.25%) |
Apr 23, 2020 | 55.06 | 55.27 | 54.38 | 54.42 | 2,938,102 | -0.40(-0.73%) |
Apr 22, 2020 | 55.00 | 55.07 | 54.78 | 54.83 | 1,771,697 | +1.18(+2.20%) |
Apr 21, 2020 | 54.02 | 54.12 | 53.47 | 53.65 | 3,486,446 | -1.30(-2.36%) |
Apr 20, 2020 | 54.80 | 55.49 | 54.77 | 54.94 | 3,006,097 | -0.08(-0.15%) |
Apr 17, 2020 | 55.36 | 55.42 | 54.70 | 55.03 | 3,258,727 | +0.43(+0.79%) |
Apr 16, 2020 | 54.52 | 54.74 | 54.32 | 54.60 | 4,200,524 | +0.60(+1.12%) |
Apr 15, 2020 | 53.65 | 54.17 | 53.49 | 53.99 | 3,937,444 | -0.64(-1.17%) |
Apr 14, 2020 | 54.49 | 54.88 | 54.49 | 54.63 | 4,071,178 | +1.14(+2.14%) |
Apr 13, 2020 | 53.41 | 53.61 | 52.93 | 53.49 | 2,202,271 | +0.09(+0.17%) |
Apr 09, 2020 | 53.77 | 54.20 | 53.21 | 53.40 | 3,738,756 | -0.07(-0.14%) |
Apr 08, 2020 | 53.41 | 53.61 | 52.96 | 53.47 | 3,301,691 | +0.05(+0.09%) |
Apr 07, 2020 | 54.69 | 54.69 | 53.24 | 53.43 | 5,162,665 | +0.01(+0.02%) |
Apr 06, 2020 | 52.93 | 53.48 | 52.64 | 53.42 | 5,225,524 | +2.02(+3.93%) |
Apr 03, 2020 | 52.04 | 52.21 | 51.16 | 51.40 | 3,744,661 | -0.61(-1.18%) |
Apr 02, 2020 | 51.33 | 52.16 | 51.23 | 52.01 | 4,222,133 | +1.52(+3.01%) |