Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.08 | 64.44 | 63.81 | 64.00 | 4,062,752 | +1.13(+1.80%) |
Jun 29, 2020 | 62.56 | 63.07 | 62.44 | 62.87 | 2,530,980 | +0.67(+1.08%) |
Jun 26, 2020 | 62.51 | 62.55 | 61.92 | 62.20 | 2,026,100 | -0.52(-0.83%) |
Jun 25, 2020 | 62.45 | 62.90 | 62.19 | 62.72 | 3,143,227 | -0.25(-0.40%) |
Jun 24, 2020 | 63.00 | 63.43 | 62.34 | 62.97 | 2,786,735 | -1.03(-1.61%) |
Jun 23, 2020 | 63.63 | 64.50 | 63.58 | 64.00 | 4,458,900 | +1.85(+2.98%) |
Jun 22, 2020 | 61.49 | 62.40 | 61.08 | 62.15 | 7,276,973 | +3.20(+5.43%) |
Jun 19, 2020 | 59.53 | 59.62 | 58.60 | 58.95 | 2,540,600 | -0.26(-0.44%) |
Jun 18, 2020 | 59.09 | 59.40 | 58.96 | 59.21 | 2,364,330 | +0.80(+1.37%) |
Jun 17, 2020 | 58.10 | 58.60 | 58.00 | 58.41 | 2,587,578 | +0.33(+0.57%) |
Jun 16, 2020 | 58.50 | 58.79 | 57.90 | 58.08 | 3,410,417 | +1.25(+2.20%) |
Jun 15, 2020 | 55.80 | 56.98 | 55.80 | 56.83 | 2,104,299 | +0.08(+0.14%) |
Jun 12, 2020 | 57.48 | 57.49 | 56.00 | 56.75 | 1,975,000 | +0.87(+1.56%) |
Jun 11, 2020 | 56.63 | 56.85 | 55.75 | 55.88 | 2,407,517 | -2.11(-3.64%) |
Jun 10, 2020 | 57.40 | 58.22 | 57.06 | 57.99 | 3,594,590 | +2.01(+3.59%) |
Jun 09, 2020 | 55.66 | 56.11 | 55.45 | 55.98 | 2,140,698 | +0.20(+0.35%) |
Jun 08, 2020 | 55.69 | 55.92 | 55.15 | 55.78 | 4,141,243 | -0.22(-0.39%) |
Jun 05, 2020 | 56.19 | 56.54 | 56.00 | 56.00 | 4,014,800 | +0.48(+0.86%) |
Jun 04, 2020 | 55.81 | 56.15 | 55.15 | 55.52 | 2,938,904 | -0.77(-1.37%) |
Jun 03, 2020 | 56.18 | 56.50 | 56.04 | 56.29 | 3,266,908 | -0.07(-0.12%) |
Jun 02, 2020 | 55.98 | 56.46 | 55.62 | 56.36 | 4,668,204 | +1.18(+2.14%) |
Jun 01, 2020 | 54.82 | 55.38 | 54.68 | 55.18 | 2,425,129 | +0.86(+1.58%) |
May 29, 2020 | 52.64 | 54.43 | 52.50 | 54.32 | 6,098,200 | +2.07(+3.96%) |
May 28, 2020 | 52.94 | 53.14 | 52.25 | 52.25 | 4,071,321 | -1.33(-2.48%) |
May 27, 2020 | 53.92 | 54.00 | 53.00 | 53.58 | 4,603,943 | -0.33(-0.61%) |
May 26, 2020 | 55.01 | 55.05 | 53.85 | 53.91 | 5,098,194 | +1.23(+2.33%) |
May 22, 2020 | 53.41 | 53.46 | 52.40 | 52.68 | 8,033,300 | -2.47(-4.48%) |
May 21, 2020 | 55.02 | 55.46 | 54.71 | 55.15 | 5,413,162 | -1.47(-2.60%) |
May 20, 2020 | 57.00 | 57.40 | 56.03 | 56.62 | 5,423,752 | +1.22(+2.20%) |
May 19, 2020 | 55.68 | 56.00 | 55.37 | 55.40 | 3,537,381 | -0.30(-0.54%) |
May 18, 2020 | 55.11 | 55.95 | 54.81 | 55.70 | 3,471,417 | +1.69(+3.13%) |
May 15, 2020 | 53.85 | 54.18 | 53.60 | 54.01 | 4,853,900 | -1.99(-3.55%) |
May 14, 2020 | 55.20 | 56.08 | 54.66 | 56.00 | 6,025,736 | -1.83(-3.16%) |
May 13, 2020 | 57.92 | 58.66 | 57.16 | 57.83 | 9,222,750 | +2.48(+4.48%) |
May 12, 2020 | 56.30 | 56.50 | 55.27 | 55.35 | 4,110,220 | -0.60(-1.08%) |
May 11, 2020 | 55.50 | 56.00 | 55.40 | 55.95 | 4,730,168 | +1.38(+2.54%) |
May 08, 2020 | 54.01 | 54.65 | 53.76 | 54.57 | 5,009,800 | +1.82(+3.45%) |
May 07, 2020 | 52.50 | 52.87 | 52.38 | 52.75 | 2,647,090 | +0.19(+0.36%) |
May 06, 2020 | 52.75 | 52.88 | 52.45 | 52.56 | 2,884,874 | +0.39(+0.75%) |
May 05, 2020 | 52.20 | 52.48 | 52.11 | 52.17 | 2,652,967 | +0.60(+1.16%) |
May 04, 2020 | 51.10 | 51.69 | 50.90 | 51.57 | 2,443,557 | +0.52(+1.02%) |
May 01, 2020 | 51.49 | 51.54 | 50.91 | 51.05 | 5,652,900 | -1.57(-2.98%) |
Apr 30, 2020 | 53.74 | 53.97 | 52.35 | 52.62 | 3,097,779 | -1.43(-2.65%) |
Apr 29, 2020 | 53.76 | 54.17 | 53.75 | 54.05 | 1,942,368 | +0.61(+1.14%) |
Apr 28, 2020 | 54.01 | 54.20 | 53.30 | 53.44 | 2,918,124 | +0.14(+0.26%) |
Apr 27, 2020 | 53.32 | 53.46 | 53.06 | 53.30 | 1,963,651 | +0.45(+0.85%) |
Apr 24, 2020 | 52.66 | 52.95 | 52.45 | 52.85 | 1,635,600 | +0.39(+0.74%) |
Apr 23, 2020 | 53.09 | 53.40 | 52.45 | 52.46 | 2,240,606 | -0.40(-0.76%) |
Apr 22, 2020 | 52.90 | 53.02 | 52.69 | 52.86 | 2,719,943 | +1.79(+3.50%) |
Apr 21, 2020 | 51.25 | 51.69 | 51.01 | 51.07 | 2,480,395 | -1.39(-2.65%) |
Apr 20, 2020 | 52.55 | 53.08 | 52.20 | 52.46 | 2,532,229 | +0.11(+0.21%) |
Apr 17, 2020 | 53.00 | 53.02 | 52.23 | 52.35 | 3,703,900 | -0.76(-1.43%) |
Apr 16, 2020 | 52.50 | 53.33 | 52.50 | 53.11 | 5,469,760 | +2.15(+4.22%) |
Apr 15, 2020 | 50.50 | 51.20 | 50.27 | 50.96 | 2,991,082 | -0.49(-0.95%) |
Apr 14, 2020 | 50.88 | 51.50 | 50.82 | 51.45 | 3,212,636 | +1.65(+3.31%) |
Apr 13, 2020 | 49.86 | 49.87 | 49.00 | 49.80 | 3,764,554 | +0.33(+0.67%) |
Apr 09, 2020 | 50.40 | 50.61 | 49.37 | 49.47 | 4,217,700 | -0.68(-1.36%) |
Apr 08, 2020 | 49.59 | 50.24 | 49.40 | 50.15 | 3,214,269 | +0.68(+1.37%) |
Apr 07, 2020 | 50.62 | 50.65 | 49.18 | 49.47 | 3,282,512 | -0.47(-0.94%) |
Apr 06, 2020 | 49.48 | 49.96 | 49.03 | 49.94 | 2,822,308 | +2.13(+4.46%) |
Apr 03, 2020 | 48.62 | 48.90 | 47.55 | 47.81 | 2,865,100 | -1.01(-2.07%) |
Apr 02, 2020 | 48.20 | 49.03 | 48.00 | 48.82 | 3,199,545 | +1.76(+3.74%) |