Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.85 | 55.35 | 54.76 | 55.14 | 36,000,068 | -0.10(-0.18%) |
Jun 29, 2020 | 55.07 | 55.35 | 54.75 | 55.24 | 26,216,294 | +0.44(+0.81%) |
Jun 26, 2020 | 55.47 | 55.52 | 54.72 | 54.80 | 35,631,656 | -0.81(-1.45%) |
Jun 25, 2020 | 54.88 | 55.66 | 54.63 | 55.60 | 29,094,534 | +0.78(+1.42%) |
Jun 24, 2020 | 55.61 | 55.74 | 54.66 | 54.83 | 37,565,284 | -1.44(-2.56%) |
Jun 23, 2020 | 56.61 | 56.72 | 56.20 | 56.27 | 23,068,260 | +0.31(+0.55%) |
Jun 22, 2020 | 55.67 | 56.03 | 55.45 | 55.96 | 22,897,312 | +0.66(+1.20%) |
Jun 19, 2020 | 56.20 | 56.22 | 55.21 | 55.30 | 35,622,384 | -0.27(-0.49%) |
Jun 18, 2020 | 55.41 | 55.76 | 55.31 | 55.57 | 22,116,610 | -0.30(-0.54%) |
Jun 17, 2020 | 56.09 | 56.18 | 55.70 | 55.87 | 28,963,386 | +0.21(+0.37%) |
Jun 16, 2020 | 56.08 | 56.18 | 55.04 | 55.66 | 40,875,236 | +0.68(+1.24%) |
Jun 15, 2020 | 53.74 | 55.12 | 53.57 | 54.98 | 33,887,016 | +0.22(+0.41%) |
Jun 12, 2020 | 55.26 | 55.39 | 53.99 | 54.76 | 64,561,548 | +0.93(+1.73%) |
Jun 11, 2020 | 55.36 | 55.54 | 53.71 | 53.83 | 61,237,576 | -3.05(-5.36%) |
Jun 10, 2020 | 57.20 | 57.37 | 56.66 | 56.87 | 30,778,150 | -0.13(-0.22%) |
Jun 09, 2020 | 56.76 | 57.19 | 56.67 | 57.00 | 33,783,340 | -0.75(-1.30%) |
Jun 08, 2020 | 57.32 | 57.76 | 56.98 | 57.75 | 33,187,108 | +0.74(+1.30%) |
Jun 05, 2020 | 57.15 | 57.45 | 56.90 | 57.01 | 34,938,072 | +0.96(+1.72%) |
Jun 04, 2020 | 55.93 | 56.38 | 55.89 | 56.04 | 29,320,652 | -0.24(-0.43%) |
Jun 03, 2020 | 55.67 | 56.44 | 55.65 | 56.28 | 33,331,690 | +1.31(+2.39%) |
Jun 02, 2020 | 54.79 | 55.08 | 54.71 | 54.97 | 35,447,444 | +0.51(+0.93%) |
Jun 01, 2020 | 53.71 | 54.48 | 53.67 | 54.46 | 33,804,276 | +1.19(+2.23%) |
May 29, 2020 | 53.38 | 53.41 | 52.71 | 53.27 | 53,300,712 | -0.19(-0.35%) |
May 28, 2020 | 53.43 | 54.06 | 53.43 | 53.46 | 45,486,512 | +0.50(+0.94%) |
May 27, 2020 | 52.98 | 53.00 | 52.41 | 52.96 | 37,754,084 | +0.63(+1.21%) |
May 26, 2020 | 52.42 | 52.62 | 52.29 | 52.33 | 52,259,000 | +1.46(+2.86%) |
May 22, 2020 | 50.76 | 50.91 | 50.54 | 50.87 | 30,801,436 | -0.14(-0.28%) |
May 21, 2020 | 51.44 | 51.58 | 50.86 | 51.01 | 30,847,756 | -0.60(-1.16%) |
May 20, 2020 | 51.52 | 51.86 | 51.41 | 51.61 | 36,751,272 | +1.05(+2.08%) |
May 19, 2020 | 50.89 | 51.12 | 50.55 | 50.56 | 35,223,044 | -0.71(-1.38%) |
May 18, 2020 | 50.52 | 51.38 | 50.49 | 51.26 | 44,780,336 | +1.99(+4.04%) |
May 15, 2020 | 49.16 | 49.47 | 48.95 | 49.27 | 38,159,948 | +0.04(+0.09%) |
May 14, 2020 | 48.55 | 49.29 | 48.24 | 49.23 | 46,143,880 | -0.47(-0.95%) |
May 13, 2020 | 50.39 | 50.40 | 49.45 | 49.70 | 35,735,464 | -0.38(-0.77%) |
May 12, 2020 | 50.88 | 50.93 | 50.08 | 50.08 | 66,327,868 | -0.64(-1.27%) |
May 11, 2020 | 50.47 | 50.87 | 50.39 | 50.73 | 34,450,320 | -0.04(-0.09%) |
May 08, 2020 | 50.54 | 50.78 | 50.46 | 50.77 | 22,889,542 | +0.85(+1.70%) |
May 07, 2020 | 49.91 | 50.16 | 49.68 | 49.92 | 34,289,572 | +0.74(+1.51%) |
May 06, 2020 | 49.89 | 49.92 | 49.18 | 49.18 | 25,296,698 | -0.32(-0.65%) |
May 05, 2020 | 49.78 | 49.96 | 49.42 | 49.50 | 26,263,042 | +0.09(+0.18%) |
May 04, 2020 | 49.06 | 49.42 | 48.86 | 49.41 | 26,232,664 | -0.02(-0.04%) |
May 01, 2020 | 49.78 | 49.85 | 49.23 | 49.43 | 35,923,700 | -1.10(-2.17%) |
Apr 30, 2020 | 50.91 | 50.99 | 50.25 | 50.53 | 58,420,236 | -1.07(-2.08%) |
Apr 29, 2020 | 51.40 | 51.78 | 51.28 | 51.60 | 39,091,312 | +1.26(+2.50%) |
Apr 28, 2020 | 50.99 | 51.00 | 50.31 | 50.34 | 39,312,472 | +0.38(+0.75%) |
Apr 27, 2020 | 49.65 | 50.08 | 49.57 | 49.97 | 34,466,616 | +0.65(+1.32%) |
Apr 24, 2020 | 49.12 | 49.36 | 48.74 | 49.32 | 34,083,988 | +0.56(+1.15%) |
Apr 23, 2020 | 49.00 | 49.71 | 48.64 | 48.75 | 38,885,028 | -0.15(-0.31%) |
Apr 22, 2020 | 48.91 | 49.01 | 48.69 | 48.90 | 32,166,940 | +0.81(+1.69%) |
Apr 21, 2020 | 48.32 | 48.69 | 47.94 | 48.09 | 39,782,600 | -0.96(-1.95%) |
Apr 20, 2020 | 49.18 | 49.81 | 49.04 | 49.05 | 28,074,734 | -0.74(-1.49%) |
Apr 17, 2020 | 49.66 | 49.85 | 49.23 | 49.79 | 40,532,440 | +1.29(+2.65%) |
Apr 16, 2020 | 48.66 | 48.73 | 48.04 | 48.50 | 41,740,508 | +0.03(+0.06%) |
Apr 15, 2020 | 48.64 | 48.86 | 48.34 | 48.48 | 33,763,408 | -1.56(-3.12%) |
Apr 14, 2020 | 49.95 | 50.41 | 49.85 | 50.04 | 41,327,888 | +0.88(+1.78%) |
Apr 13, 2020 | 49.49 | 49.57 | 48.79 | 49.16 | 37,419,756 | -0.47(-0.95%) |
Apr 09, 2020 | 49.29 | 49.82 | 49.13 | 49.64 | 47,265,476 | +1.10(+2.26%) |
Apr 08, 2020 | 48.28 | 48.75 | 47.87 | 48.54 | 39,499,996 | +0.39(+0.82%) |
Apr 07, 2020 | 49.50 | 49.57 | 48.06 | 48.15 | 41,053,428 | +0.27(+0.56%) |
Apr 06, 2020 | 47.12 | 48.06 | 46.98 | 47.88 | 47,308,292 | +2.41(+5.30%) |
Apr 03, 2020 | 45.79 | 45.97 | 45.18 | 45.47 | 36,977,508 | -1.06(-2.28%) |
Apr 02, 2020 | 45.71 | 46.71 | 45.56 | 46.53 | 42,551,592 | +0.89(+1.96%) |