Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 59.06 | 59.58 | 58.19 | 58.96 | 1,253,002 | -0.44(-0.74%) |
Jun 29, 2020 | 60.50 | 60.73 | 58.82 | 59.40 | 509,870 | -0.69(-1.15%) |
Jun 26, 2020 | 60.70 | 61.24 | 59.51 | 60.09 | 1,796,800 | -0.96(-1.57%) |
Jun 25, 2020 | 59.20 | 61.06 | 58.66 | 61.05 | 862,988 | +1.95(+3.30%) |
Jun 24, 2020 | 57.88 | 59.65 | 57.72 | 59.10 | 969,402 | +1.28(+2.21%) |
Jun 23, 2020 | 58.76 | 59.28 | 57.59 | 57.82 | 953,815 | -1.52(-2.56%) |
Jun 22, 2020 | 58.92 | 59.73 | 57.61 | 59.34 | 673,406 | +0.39(+0.66%) |
Jun 19, 2020 | 58.59 | 59.00 | 57.16 | 58.95 | 1,610,500 | +0.76(+1.31%) |
Jun 18, 2020 | 57.56 | 58.42 | 57.33 | 58.19 | 361,143 | +0.54(+0.94%) |
Jun 17, 2020 | 56.99 | 58.57 | 56.75 | 57.65 | 641,229 | +0.65(+1.14%) |
Jun 16, 2020 | 58.31 | 58.65 | 56.21 | 57.00 | 698,717 | -0.21(-0.37%) |
Jun 15, 2020 | 57.45 | 58.39 | 56.82 | 57.21 | 624,507 | -1.16(-1.99%) |
Jun 12, 2020 | 57.61 | 58.50 | 56.63 | 58.37 | 1,007,800 | +1.86(+3.29%) |
Jun 11, 2020 | 57.59 | 58.23 | 56.35 | 56.51 | 1,249,566 | -2.06(-3.52%) |
Jun 10, 2020 | 58.89 | 59.94 | 58.49 | 58.57 | 995,088 | +0.09(+0.15%) |
Jun 09, 2020 | 58.26 | 58.87 | 58.03 | 58.48 | 669,434 | -0.35(-0.59%) |
Jun 08, 2020 | 57.91 | 58.92 | 57.54 | 58.83 | 706,003 | +1.27(+2.21%) |
Jun 05, 2020 | 56.53 | 58.21 | 56.01 | 57.56 | 880,500 | +1.70(+3.04%) |
Jun 04, 2020 | 56.44 | 57.16 | 55.51 | 55.86 | 687,468 | -0.96(-1.69%) |
Jun 03, 2020 | 57.99 | 58.09 | 56.70 | 56.82 | 824,701 | -0.85(-1.47%) |
Jun 02, 2020 | 57.00 | 57.89 | 56.54 | 57.67 | 731,309 | +0.83(+1.46%) |
Jun 01, 2020 | 55.85 | 57.09 | 55.27 | 56.84 | 624,756 | +0.63(+1.12%) |
May 29, 2020 | 56.29 | 57.04 | 54.92 | 56.21 | 1,327,900 | -0.23(-0.41%) |
May 28, 2020 | 56.57 | 57.55 | 56.30 | 56.44 | 772,196 | +0.32(+0.57%) |
May 27, 2020 | 56.05 | 56.15 | 54.37 | 56.12 | 1,054,227 | +0.08(+0.14%) |
May 26, 2020 | 55.32 | 57.08 | 54.83 | 56.04 | 1,426,894 | +1.57(+2.88%) |
May 22, 2020 | 54.01 | 54.56 | 53.74 | 54.47 | 392,100 | +0.17(+0.31%) |
May 21, 2020 | 54.32 | 54.35 | 53.34 | 54.30 | 521,275 | +0.08(+0.15%) |
May 20, 2020 | 53.82 | 54.90 | 52.78 | 54.22 | 679,532 | +0.72(+1.35%) |
May 19, 2020 | 55.11 | 55.95 | 53.50 | 53.50 | 928,990 | -1.52(-2.76%) |
May 18, 2020 | 54.54 | 55.25 | 53.90 | 55.02 | 849,248 | +1.95(+3.67%) |
May 15, 2020 | 52.15 | 53.15 | 51.56 | 53.07 | 776,600 | +0.74(+1.41%) |
May 14, 2020 | 53.96 | 53.96 | 51.26 | 52.33 | 1,043,246 | -2.10(-3.86%) |
May 13, 2020 | 56.95 | 57.01 | 53.96 | 54.43 | 613,177 | -1.47(-2.63%) |
May 12, 2020 | 56.37 | 57.42 | 55.61 | 55.90 | 920,086 | -0.28(-0.50%) |
May 11, 2020 | 54.25 | 56.83 | 54.10 | 56.18 | 919,823 | +1.78(+3.27%) |
May 08, 2020 | 53.74 | 54.97 | 52.49 | 54.40 | 967,800 | +1.14(+2.14%) |
May 07, 2020 | 56.68 | 57.43 | 53.10 | 53.26 | 1,409,113 | -3.25(-5.75%) |
May 06, 2020 | 55.86 | 58.48 | 55.50 | 56.51 | 834,597 | -1.22(-2.11%) |
May 05, 2020 | 58.08 | 58.41 | 57.17 | 57.73 | 587,743 | +0.08(+0.14%) |
May 04, 2020 | 55.26 | 57.66 | 54.61 | 57.65 | 680,818 | +2.33(+4.21%) |
May 01, 2020 | 54.68 | 55.51 | 53.80 | 55.32 | 631,100 | -0.21(-0.38%) |
Apr 30, 2020 | 56.55 | 57.42 | 55.30 | 55.53 | 892,972 | -1.32(-2.32%) |
Apr 29, 2020 | 58.00 | 58.21 | 56.55 | 56.85 | 657,565 | -0.35(-0.61%) |
Apr 28, 2020 | 58.94 | 59.44 | 57.11 | 57.20 | 853,252 | -1.18(-2.02%) |
Apr 27, 2020 | 58.95 | 59.60 | 57.94 | 58.38 | 831,474 | +0.23(+0.40%) |
Apr 24, 2020 | 57.60 | 58.64 | 55.80 | 58.15 | 781,400 | +1.19(+2.09%) |
Apr 23, 2020 | 55.15 | 57.75 | 55.01 | 56.96 | 857,726 | +2.29(+4.19%) |
Apr 22, 2020 | 54.06 | 54.86 | 53.06 | 54.67 | 642,388 | +1.29(+2.42%) |
Apr 21, 2020 | 55.30 | 55.58 | 52.62 | 53.38 | 770,840 | -2.16(-3.89%) |
Apr 20, 2020 | 54.93 | 57.16 | 54.74 | 55.54 | 849,158 | +0.47(+0.85%) |
Apr 17, 2020 | 53.90 | 55.27 | 53.50 | 55.07 | 936,700 | +1.79(+3.36%) |
Apr 16, 2020 | 51.32 | 53.52 | 51.11 | 53.28 | 834,493 | +2.47(+4.86%) |
Apr 15, 2020 | 52.00 | 52.35 | 50.60 | 50.81 | 767,314 | -1.96(-3.71%) |
Apr 14, 2020 | 51.98 | 52.99 | 51.50 | 52.77 | 777,432 | +1.52(+2.97%) |
Apr 13, 2020 | 53.01 | 53.29 | 50.54 | 51.25 | 857,775 | -1.75(-3.30%) |
Apr 09, 2020 | 52.06 | 53.39 | 52.06 | 53.00 | 559,100 | +0.50(+0.95%) |
Apr 08, 2020 | 50.47 | 52.96 | 49.78 | 52.50 | 824,747 | +2.43(+4.85%) |
Apr 07, 2020 | 52.79 | 53.19 | 49.88 | 50.07 | 1,003,773 | -1.39(-2.70%) |
Apr 06, 2020 | 49.28 | 51.74 | 48.16 | 51.46 | 965,069 | +2.95(+6.08%) |
Apr 03, 2020 | 48.15 | 49.64 | 47.95 | 48.51 | 1,038,200 | -0.50(-1.02%) |
Apr 02, 2020 | 45.93 | 49.17 | 45.93 | 49.01 | 1,049,212 | +2.16(+4.61%) |