Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.07 | 57.32 | 53.85 | 57.00 | 3,403,418 | +3.67(+6.88%) |
Jun 29, 2020 | 53.91 | 53.98 | 53.02 | 53.33 | 2,143,250 | -0.19(-0.36%) |
Jun 26, 2020 | 54.77 | 54.95 | 53.26 | 53.52 | 2,670,900 | -1.05(-1.92%) |
Jun 25, 2020 | 54.04 | 54.78 | 53.55 | 54.57 | 2,654,267 | +0.90(+1.68%) |
Jun 24, 2020 | 55.12 | 55.25 | 53.15 | 53.67 | 4,096,893 | -1.83(-3.30%) |
Jun 23, 2020 | 55.75 | 55.96 | 55.20 | 55.50 | 3,231,005 | +0.29(+0.53%) |
Jun 22, 2020 | 55.01 | 55.50 | 54.05 | 55.21 | 3,707,374 | +0.05(+0.09%) |
Jun 19, 2020 | 53.90 | 55.28 | 53.50 | 55.16 | 6,407,500 | +2.09(+3.94%) |
Jun 18, 2020 | 52.19 | 53.12 | 52.06 | 53.07 | 2,527,442 | +0.43(+0.82%) |
Jun 17, 2020 | 53.04 | 53.33 | 52.48 | 52.64 | 2,143,805 | -0.19(-0.36%) |
Jun 16, 2020 | 53.33 | 53.89 | 52.49 | 52.83 | 2,264,875 | +0.43(+0.82%) |
Jun 15, 2020 | 49.32 | 52.59 | 49.19 | 52.40 | 2,549,549 | +2.25(+4.49%) |
Jun 12, 2020 | 51.58 | 51.77 | 49.45 | 50.15 | 3,133,300 | -0.31(-0.61%) |
Jun 11, 2020 | 51.03 | 51.33 | 49.82 | 50.46 | 2,725,596 | -1.55(-2.98%) |
Jun 10, 2020 | 53.04 | 53.26 | 51.86 | 52.01 | 1,535,304 | -0.74(-1.40%) |
Jun 09, 2020 | 53.95 | 53.95 | 52.13 | 52.75 | 2,265,628 | -0.36(-0.68%) |
Jun 08, 2020 | 51.78 | 53.31 | 51.64 | 53.11 | 1,431,030 | +0.70(+1.34%) |
Jun 05, 2020 | 53.09 | 53.58 | 52.25 | 52.41 | 3,527,400 | +0.09(+0.17%) |
Jun 04, 2020 | 53.13 | 53.76 | 52.00 | 52.32 | 2,132,479 | -1.37(-2.55%) |
Jun 03, 2020 | 53.91 | 54.62 | 53.36 | 53.69 | 4,163,505 | +1.02(+1.94%) |
Jun 02, 2020 | 53.06 | 53.13 | 52.07 | 52.67 | 1,471,355 | -0.58(-1.09%) |
Jun 01, 2020 | 52.56 | 53.80 | 51.92 | 53.25 | 1,259,751 | +0.25(+0.47%) |
May 29, 2020 | 52.39 | 53.18 | 51.29 | 53.00 | 3,636,600 | +0.68(+1.30%) |
May 28, 2020 | 51.68 | 53.20 | 51.13 | 52.32 | 1,909,692 | +0.93(+1.81%) |
May 27, 2020 | 51.40 | 51.43 | 49.72 | 51.39 | 2,895,421 | +0.29(+0.57%) |
May 26, 2020 | 53.27 | 53.58 | 50.93 | 51.10 | 2,252,644 | -1.23(-2.35%) |
May 22, 2020 | 52.41 | 52.68 | 51.71 | 52.33 | 2,012,800 | -0.23(-0.44%) |
May 21, 2020 | 53.53 | 53.92 | 52.46 | 52.56 | 2,661,344 | -1.42(-2.63%) |
May 20, 2020 | 53.14 | 54.58 | 53.12 | 53.98 | 2,684,068 | +1.09(+2.06%) |
May 19, 2020 | 52.24 | 53.48 | 52.24 | 52.89 | 2,120,454 | +0.41(+0.78%) |
May 18, 2020 | 52.95 | 53.99 | 52.12 | 52.48 | 2,165,515 | +0.55(+1.06%) |
May 15, 2020 | 52.07 | 52.46 | 50.98 | 51.93 | 2,357,200 | +0.52(+1.01%) |
May 14, 2020 | 50.48 | 51.51 | 49.91 | 51.41 | 2,127,392 | +0.06(+0.12%) |
May 13, 2020 | 51.53 | 52.36 | 50.47 | 51.35 | 2,344,220 | -0.54(-1.04%) |
May 12, 2020 | 53.10 | 53.47 | 51.89 | 51.89 | 1,727,350 | -0.92(-1.74%) |
May 11, 2020 | 51.74 | 53.00 | 51.69 | 52.81 | 1,869,440 | +0.82(+1.58%) |
May 08, 2020 | 53.22 | 53.40 | 51.86 | 51.99 | 2,155,100 | -0.95(-1.79%) |
May 07, 2020 | 52.75 | 53.25 | 52.21 | 52.94 | 2,727,854 | +0.93(+1.79%) |
May 06, 2020 | 51.30 | 52.37 | 50.54 | 52.01 | 3,507,987 | +1.73(+3.44%) |
May 05, 2020 | 50.56 | 51.43 | 50.08 | 50.28 | 2,790,976 | +0.35(+0.70%) |
May 04, 2020 | 49.47 | 50.26 | 48.95 | 49.93 | 2,906,068 | +0.53(+1.07%) |
May 01, 2020 | 49.05 | 49.69 | 48.39 | 49.40 | 3,200,000 | -0.70(-1.40%) |
Apr 30, 2020 | 53.43 | 53.45 | 49.22 | 50.10 | 9,441,247 | +1.15(+2.35%) |
Apr 29, 2020 | 49.52 | 50.06 | 48.47 | 48.95 | 3,854,236 | +0.27(+0.54%) |
Apr 28, 2020 | 49.98 | 50.50 | 48.40 | 48.69 | 3,952,398 | -0.82(-1.67%) |
Apr 27, 2020 | 47.87 | 49.90 | 47.51 | 49.51 | 2,737,929 | +2.40(+5.09%) |
Apr 24, 2020 | 45.90 | 47.46 | 45.81 | 47.11 | 3,087,700 | +0.86(+1.86%) |
Apr 23, 2020 | 43.68 | 46.34 | 43.08 | 46.25 | 4,665,898 | +3.37(+7.86%) |
Apr 22, 2020 | 42.89 | 43.19 | 42.40 | 42.88 | 2,905,350 | +0.53(+1.25%) |
Apr 21, 2020 | 41.68 | 43.26 | 41.03 | 42.35 | 2,822,935 | -0.89(-2.06%) |
Apr 20, 2020 | 42.98 | 44.32 | 42.52 | 43.24 | 3,005,823 | -0.55(-1.26%) |
Apr 17, 2020 | 42.66 | 43.79 | 42.42 | 43.79 | 2,234,000 | +2.33(+5.62%) |
Apr 16, 2020 | 41.48 | 42.00 | 41.11 | 41.46 | 2,680,192 | +0.13(+0.31%) |
Apr 15, 2020 | 40.84 | 41.64 | 40.65 | 41.33 | 2,043,503 | -0.68(-1.62%) |
Apr 14, 2020 | 41.11 | 42.66 | 41.04 | 42.01 | 2,766,325 | +1.05(+2.56%) |
Apr 13, 2020 | 40.76 | 41.07 | 39.79 | 40.96 | 4,725,065 | -0.15(-0.36%) |
Apr 09, 2020 | 40.17 | 41.67 | 40.01 | 41.11 | 3,092,100 | +1.73(+4.39%) |
Apr 08, 2020 | 37.31 | 39.66 | 37.26 | 39.38 | 2,180,921 | +1.61(+4.26%) |
Apr 07, 2020 | 38.02 | 38.89 | 37.38 | 37.77 | 3,732,747 | +1.91(+5.33%) |
Apr 06, 2020 | 34.08 | 36.32 | 34.04 | 35.86 | 2,703,985 | +3.04(+9.26%) |
Apr 03, 2020 | 33.91 | 34.34 | 32.55 | 32.82 | 2,053,900 | -1.24(-3.64%) |
Apr 02, 2020 | 32.14 | 34.24 | 32.00 | 34.06 | 2,577,547 | +1.36(+4.16%) |