Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.45 | 54.51 | 53.34 | 54.02 | 3,861,274 | -0.41(-0.75%) |
Jun 29, 2020 | 52.63 | 54.44 | 52.27 | 54.43 | 3,328,979 | +2.54(+4.89%) |
Jun 26, 2020 | 53.86 | 54.35 | 51.68 | 51.89 | 15,355,787 | -2.17(-4.01%) |
Jun 25, 2020 | 54.51 | 54.58 | 53.41 | 54.06 | 3,831,485 | -1.01(-1.84%) |
Jun 24, 2020 | 54.15 | 55.19 | 53.67 | 55.07 | 4,497,683 | +0.26(+0.47%) |
Jun 23, 2020 | 55.47 | 55.96 | 54.49 | 54.81 | 3,998,031 | +0.01(+0.03%) |
Jun 22, 2020 | 53.84 | 55.11 | 53.84 | 54.80 | 5,175,773 | +1.01(+1.88%) |
Jun 19, 2020 | 57.79 | 57.89 | 53.79 | 53.79 | 13,087,303 | -3.35(-5.87%) |
Jun 18, 2020 | 56.49 | 57.27 | 56.31 | 57.14 | 3,167,447 | +0.18(+0.31%) |
Jun 17, 2020 | 57.34 | 57.58 | 55.88 | 56.96 | 3,998,057 | -0.09(-0.15%) |
Jun 16, 2020 | 59.02 | 59.45 | 56.71 | 57.05 | 6,391,560 | -0.41(-0.71%) |
Jun 15, 2020 | 55.99 | 57.76 | 55.23 | 57.46 | 7,684,243 | +0.55(+0.97%) |
Jun 12, 2020 | 58.58 | 58.85 | 56.01 | 56.91 | 5,145,769 | +0.26(+0.46%) |
Jun 11, 2020 | 57.42 | 57.63 | 56.27 | 56.65 | 5,402,761 | -2.33(-3.95%) |
Jun 10, 2020 | 59.87 | 60.28 | 58.92 | 58.98 | 3,526,230 | -0.80(-1.34%) |
Jun 09, 2020 | 61.06 | 61.14 | 59.54 | 59.78 | 3,447,227 | -2.06(-3.32%) |
Jun 08, 2020 | 61.98 | 62.38 | 61.42 | 61.84 | 2,955,413 | +0.46(+0.75%) |
Jun 05, 2020 | 59.97 | 62.43 | 59.57 | 61.38 | 3,287,084 | +2.29(+3.88%) |
Jun 04, 2020 | 59.94 | 60.08 | 58.43 | 59.08 | 2,978,684 | -1.29(-2.14%) |
Jun 03, 2020 | 60.27 | 60.88 | 60.05 | 60.37 | 3,045,973 | +0.59(+0.98%) |
Jun 02, 2020 | 59.68 | 59.85 | 59.08 | 59.79 | 2,532,881 | +0.57(+0.97%) |
Jun 01, 2020 | 57.94 | 59.66 | 57.87 | 59.21 | 2,473,940 | +1.27(+2.19%) |
May 29, 2020 | 58.02 | 58.46 | 57.23 | 57.95 | 3,910,932 | -0.50(-0.85%) |
May 28, 2020 | 58.41 | 58.62 | 57.66 | 58.44 | 2,889,314 | +1.14(+1.99%) |
May 27, 2020 | 58.95 | 58.96 | 56.54 | 57.30 | 2,623,101 | -0.15(-0.26%) |
May 26, 2020 | 57.68 | 58.44 | 57.04 | 57.45 | 2,593,125 | +0.65(+1.15%) |
May 22, 2020 | 55.57 | 56.87 | 55.31 | 56.80 | 1,867,839 | +1.25(+2.25%) |
May 21, 2020 | 56.18 | 56.79 | 55.49 | 55.55 | 2,754,829 | -0.72(-1.27%) |
May 20, 2020 | 57.94 | 58.30 | 56.10 | 56.26 | 2,839,859 | -1.59(-2.74%) |
May 19, 2020 | 56.80 | 58.46 | 56.06 | 57.85 | 3,659,374 | +0.96(+1.69%) |
May 18, 2020 | 56.37 | 57.73 | 56.29 | 56.89 | 4,353,483 | +2.20(+4.03%) |
May 15, 2020 | 55.00 | 55.50 | 53.64 | 54.68 | 6,174,399 | -0.52(-0.95%) |
May 14, 2020 | 53.72 | 55.34 | 52.45 | 55.21 | 2,966,730 | +0.96(+1.77%) |
May 13, 2020 | 55.56 | 55.94 | 53.31 | 54.25 | 3,852,606 | -1.44(-2.59%) |
May 12, 2020 | 57.23 | 57.62 | 55.67 | 55.69 | 3,317,419 | -1.56(-2.73%) |
May 11, 2020 | 56.52 | 57.35 | 56.15 | 57.25 | 3,170,067 | +0.26(+0.46%) |
May 08, 2020 | 57.45 | 58.13 | 56.41 | 56.99 | 2,648,849 | +0.23(+0.40%) |
May 07, 2020 | 56.80 | 57.51 | 56.52 | 56.76 | 4,079,441 | +0.78(+1.40%) |
May 06, 2020 | 57.24 | 57.27 | 55.73 | 55.98 | 2,704,797 | -1.01(-1.77%) |
May 05, 2020 | 56.39 | 57.73 | 56.08 | 56.99 | 2,946,419 | +0.05(+0.08%) |
May 04, 2020 | 55.12 | 57.80 | 54.69 | 56.94 | 4,433,036 | +1.92(+3.49%) |
May 01, 2020 | 55.99 | 55.99 | 54.60 | 55.02 | 4,254,681 | -1.80(-3.17%) |
Apr 30, 2020 | 58.98 | 58.98 | 56.59 | 56.82 | 2,769,769 | -2.63(-4.42%) |
Apr 29, 2020 | 59.64 | 60.36 | 58.29 | 59.45 | 2,377,420 | +1.20(+2.06%) |
Apr 28, 2020 | 59.98 | 60.63 | 57.91 | 58.24 | 3,165,945 | -0.84(-1.43%) |
Apr 27, 2020 | 58.76 | 59.56 | 58.38 | 59.09 | 2,895,881 | +0.84(+1.44%) |
Apr 24, 2020 | 58.01 | 58.66 | 56.92 | 58.25 | 2,698,983 | +0.67(+1.17%) |
Apr 23, 2020 | 56.99 | 58.13 | 56.59 | 57.58 | 3,308,064 | +0.84(+1.49%) |
Apr 22, 2020 | 55.52 | 57.16 | 54.81 | 56.73 | 3,239,992 | +2.01(+3.68%) |
Apr 21, 2020 | 55.13 | 55.94 | 53.90 | 54.72 | 2,832,429 | -1.51(-2.69%) |
Apr 20, 2020 | 56.40 | 57.18 | 55.91 | 56.23 | 2,852,471 | -0.86(-1.50%) |
Apr 17, 2020 | 55.16 | 57.32 | 55.00 | 57.09 | 3,929,678 | +3.20(+5.94%) |
Apr 16, 2020 | 55.81 | 55.98 | 53.76 | 53.89 | 5,290,368 | -1.86(-3.33%) |
Apr 15, 2020 | 56.92 | 57.07 | 55.50 | 55.74 | 4,083,452 | -2.95(-5.02%) |
Apr 14, 2020 | 59.66 | 60.01 | 57.92 | 58.69 | 3,779,338 | +0.44(+0.75%) |
Apr 13, 2020 | 59.53 | 59.89 | 57.41 | 58.25 | 4,160,931 | -1.63(-2.72%) |
Apr 09, 2020 | 56.42 | 61.08 | 56.01 | 59.88 | 4,711,560 | +3.89(+6.95%) |
Apr 08, 2020 | 53.97 | 56.44 | 53.26 | 55.99 | 3,811,517 | +2.47(+4.61%) |
Apr 07, 2020 | 53.98 | 55.61 | 53.11 | 53.52 | 4,289,932 | +1.21(+2.31%) |
Apr 06, 2020 | 49.98 | 53.26 | 49.75 | 52.32 | 4,416,012 | +4.48(+9.36%) |
Apr 03, 2020 | 48.01 | 49.23 | 47.39 | 47.84 | 3,579,608 | -0.91(-1.86%) |
Apr 02, 2020 | 46.88 | 49.38 | 46.42 | 48.75 | 3,527,084 | +1.17(+2.46%) |