Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.34 | 52.20 | 51.18 | 51.91 | 3,730,627 | +0.77(+1.51%) |
Jun 29, 2020 | 50.69 | 51.16 | 50.13 | 51.14 | 1,987,398 | +0.92(+1.82%) |
Jun 26, 2020 | 50.40 | 51.15 | 49.75 | 50.23 | 2,735,425 | -0.22(-0.44%) |
Jun 25, 2020 | 50.84 | 50.84 | 49.59 | 50.45 | 1,627,702 | -0.56(-1.10%) |
Jun 24, 2020 | 50.93 | 51.19 | 50.17 | 51.01 | 2,259,697 | -0.37(-0.73%) |
Jun 23, 2020 | 52.60 | 52.71 | 51.21 | 51.38 | 1,655,060 | -0.84(-1.62%) |
Jun 22, 2020 | 51.42 | 52.76 | 50.99 | 52.23 | 2,029,446 | +0.75(+1.45%) |
Jun 19, 2020 | 53.21 | 53.21 | 51.48 | 51.48 | 4,179,547 | -0.98(-1.86%) |
Jun 18, 2020 | 52.18 | 52.69 | 51.73 | 52.46 | 1,532,458 | -0.08(-0.15%) |
Jun 17, 2020 | 52.75 | 53.13 | 51.77 | 52.54 | 1,642,600 | -0.01(-0.02%) |
Jun 16, 2020 | 53.14 | 53.62 | 52.31 | 52.55 | 2,140,535 | +0.59(+1.13%) |
Jun 15, 2020 | 50.95 | 52.60 | 50.42 | 51.96 | 2,427,819 | +0.15(+0.29%) |
Jun 12, 2020 | 52.47 | 52.54 | 51.04 | 51.81 | 2,459,272 | +0.17(+0.33%) |
Jun 11, 2020 | 52.66 | 52.83 | 51.12 | 51.64 | 2,677,092 | -1.59(-2.99%) |
Jun 10, 2020 | 53.50 | 53.94 | 52.80 | 53.23 | 2,501,138 | -0.35(-0.65%) |
Jun 09, 2020 | 53.85 | 53.88 | 52.61 | 53.58 | 2,616,711 | -0.61(-1.13%) |
Jun 08, 2020 | 52.57 | 54.38 | 52.09 | 54.19 | 1,729,280 | +1.37(+2.59%) |
Jun 05, 2020 | 52.53 | 53.56 | 52.21 | 52.82 | 2,237,922 | +0.58(+1.11%) |
Jun 04, 2020 | 53.10 | 53.35 | 51.63 | 52.24 | 1,732,135 | -1.20(-2.24%) |
Jun 03, 2020 | 53.06 | 53.73 | 52.88 | 53.44 | 1,782,659 | +0.57(+1.08%) |
Jun 02, 2020 | 52.80 | 52.88 | 52.00 | 52.87 | 1,855,788 | +0.44(+0.83%) |
Jun 01, 2020 | 52.06 | 52.88 | 51.75 | 52.44 | 1,692,878 | +0.38(+0.73%) |
May 29, 2020 | 51.10 | 52.39 | 50.99 | 52.06 | 2,811,047 | +0.58(+1.12%) |
May 28, 2020 | 50.59 | 51.63 | 50.43 | 51.48 | 1,553,294 | +1.74(+3.50%) |
May 27, 2020 | 50.23 | 50.24 | 49.07 | 49.74 | 1,997,418 | +0.26(+0.52%) |
May 26, 2020 | 50.13 | 50.51 | 49.27 | 49.48 | 1,450,697 | +0.08(+0.16%) |
May 22, 2020 | 48.64 | 49.44 | 48.58 | 49.40 | 1,684,827 | +0.76(+1.55%) |
May 21, 2020 | 49.13 | 49.71 | 48.61 | 48.64 | 1,478,328 | -0.62(-1.26%) |
May 20, 2020 | 49.43 | 49.91 | 49.02 | 49.27 | 1,588,974 | +0.12(+0.23%) |
May 19, 2020 | 49.44 | 50.03 | 49.15 | 49.15 | 1,745,362 | -0.69(-1.39%) |
May 18, 2020 | 49.03 | 50.15 | 48.88 | 49.84 | 1,914,593 | +2.14(+4.49%) |
May 15, 2020 | 48.12 | 48.12 | 46.52 | 47.70 | 4,445,910 | -0.61(-1.27%) |
May 14, 2020 | 47.79 | 48.40 | 46.69 | 48.32 | 2,654,861 | +0.13(+0.27%) |
May 13, 2020 | 48.70 | 48.70 | 47.82 | 48.18 | 3,950,100 | -0.81(-1.66%) |
May 12, 2020 | 48.88 | 49.32 | 48.43 | 49.00 | 4,810,418 | +0.06(+0.13%) |
May 11, 2020 | 48.44 | 49.13 | 47.72 | 48.93 | 2,208,019 | +0.17(+0.34%) |
May 08, 2020 | 48.61 | 49.03 | 48.12 | 48.77 | 1,652,818 | +0.66(+1.38%) |
May 07, 2020 | 48.79 | 49.05 | 48.02 | 48.10 | 1,849,488 | -0.11(-0.22%) |
May 06, 2020 | 50.44 | 50.70 | 48.18 | 48.21 | 1,741,245 | -2.20(-4.37%) |
May 05, 2020 | 49.99 | 50.89 | 49.84 | 50.42 | 1,726,549 | +0.37(+0.74%) |
May 04, 2020 | 49.15 | 50.09 | 48.89 | 50.05 | 1,884,604 | +0.70(+1.41%) |
May 01, 2020 | 49.89 | 49.90 | 49.08 | 49.35 | 2,217,779 | -1.01(-2.00%) |
Apr 30, 2020 | 50.25 | 50.58 | 49.37 | 50.35 | 3,031,457 | -0.15(-0.30%) |
Apr 29, 2020 | 53.07 | 53.07 | 50.39 | 50.50 | 2,993,807 | -1.72(-3.29%) |
Apr 28, 2020 | 51.83 | 52.57 | 51.49 | 52.22 | 3,297,600 | +1.07(+2.09%) |
Apr 27, 2020 | 52.21 | 52.97 | 50.95 | 51.16 | 2,752,073 | -1.23(-2.36%) |
Apr 24, 2020 | 52.53 | 52.53 | 51.46 | 52.39 | 2,236,373 | +0.14(+0.27%) |
Apr 23, 2020 | 52.68 | 53.08 | 51.58 | 52.25 | 2,324,072 | -0.66(-1.25%) |
Apr 22, 2020 | 52.32 | 53.40 | 51.86 | 52.91 | 2,518,619 | +1.39(+2.71%) |
Apr 21, 2020 | 51.26 | 52.13 | 51.13 | 51.52 | 2,278,371 | -0.69(-1.32%) |
Apr 20, 2020 | 55.07 | 55.27 | 52.06 | 52.21 | 2,407,609 | -3.51(-6.30%) |
Apr 17, 2020 | 55.50 | 55.86 | 54.39 | 55.72 | 2,022,429 | +1.14(+2.08%) |
Apr 16, 2020 | 53.82 | 54.90 | 53.06 | 54.58 | 2,425,964 | +1.04(+1.94%) |
Apr 15, 2020 | 54.10 | 55.67 | 53.33 | 53.54 | 2,339,293 | -1.38(-2.52%) |
Apr 14, 2020 | 55.05 | 55.17 | 54.17 | 54.92 | 2,196,898 | +0.98(+1.82%) |
Apr 13, 2020 | 54.32 | 55.04 | 53.48 | 53.94 | 1,828,333 | -1.03(-1.88%) |
Apr 09, 2020 | 53.86 | 56.52 | 53.72 | 54.98 | 2,721,856 | +1.49(+2.79%) |
Apr 08, 2020 | 51.03 | 53.97 | 50.57 | 53.48 | 1,958,937 | +2.91(+5.76%) |
Apr 07, 2020 | 53.07 | 53.12 | 50.57 | 50.57 | 2,814,581 | -1.33(-2.57%) |
Apr 06, 2020 | 49.77 | 52.70 | 49.11 | 51.91 | 2,682,975 | +3.79(+7.88%) |
Apr 03, 2020 | 48.48 | 50.04 | 47.78 | 48.11 | 2,811,764 | -2.04(-4.06%) |
Apr 02, 2020 | 48.34 | 50.87 | 48.26 | 50.15 | 4,177,763 | +1.01(+2.06%) |