Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 53.16 | 54.24 | 52.73 | 54.01 | 2,651,041 | +0.28(+0.51%) |
Jun 29, 2020 | 53.09 | 53.95 | 52.56 | 53.73 | 2,376,607 | +0.74(+1.40%) |
Jun 26, 2020 | 53.41 | 53.65 | 51.71 | 52.99 | 6,984,464 | -0.39(-0.73%) |
Jun 25, 2020 | 52.29 | 53.67 | 52.01 | 53.38 | 3,097,460 | +0.63(+1.19%) |
Jun 24, 2020 | 53.33 | 54.11 | 52.48 | 52.76 | 3,181,668 | -1.20(-2.22%) |
Jun 23, 2020 | 54.80 | 54.97 | 53.75 | 53.95 | 2,512,934 | -0.25(-0.46%) |
Jun 22, 2020 | 54.03 | 55.26 | 53.80 | 54.20 | 2,133,989 | +0.06(+0.11%) |
Jun 19, 2020 | 56.00 | 56.00 | 53.15 | 54.14 | 7,470,322 | -0.47(-0.85%) |
Jun 18, 2020 | 53.61 | 54.79 | 53.42 | 54.61 | 2,250,499 | +0.71(+1.32%) |
Jun 17, 2020 | 55.21 | 55.27 | 53.63 | 53.90 | 2,570,429 | -1.05(-1.92%) |
Jun 16, 2020 | 56.52 | 56.80 | 54.50 | 54.95 | 3,695,542 | +0.17(+0.31%) |
Jun 15, 2020 | 51.78 | 54.90 | 51.13 | 54.78 | 4,700,128 | +1.55(+2.91%) |
Jun 12, 2020 | 54.84 | 56.02 | 52.34 | 53.23 | 4,540,644 | -0.20(-0.37%) |
Jun 11, 2020 | 53.19 | 55.16 | 52.91 | 53.43 | 3,467,776 | -2.64(-4.71%) |
Jun 10, 2020 | 57.57 | 57.90 | 56.06 | 56.07 | 2,798,390 | -1.54(-2.67%) |
Jun 09, 2020 | 57.37 | 58.38 | 56.27 | 57.61 | 4,853,414 | -0.58(-1.00%) |
Jun 08, 2020 | 55.74 | 58.25 | 55.43 | 58.19 | 6,279,669 | +2.56(+4.59%) |
Jun 05, 2020 | 54.93 | 55.77 | 53.19 | 55.63 | 4,858,794 | +3.01(+5.72%) |
Jun 04, 2020 | 52.53 | 53.82 | 51.95 | 52.62 | 3,454,521 | -0.07(-0.13%) |
Jun 03, 2020 | 52.24 | 52.79 | 51.82 | 52.69 | 4,352,680 | +1.25(+2.44%) |
Jun 02, 2020 | 51.44 | 52.01 | 50.62 | 51.44 | 2,777,327 | +0.07(+0.13%) |
Jun 01, 2020 | 49.82 | 51.71 | 49.50 | 51.37 | 3,235,532 | +1.36(+2.72%) |
May 29, 2020 | 47.91 | 50.22 | 47.66 | 50.01 | 7,919,965 | +1.61(+3.32%) |
May 28, 2020 | 50.22 | 50.30 | 48.38 | 48.41 | 4,485,628 | -1.35(-2.71%) |
May 27, 2020 | 49.00 | 50.01 | 48.22 | 49.75 | 5,476,886 | +1.42(+2.93%) |
May 26, 2020 | 50.37 | 51.28 | 48.16 | 48.34 | 6,576,732 | -0.78(-1.59%) |
May 22, 2020 | 49.83 | 50.08 | 48.37 | 49.12 | 2,246,950 | -0.30(-0.62%) |
May 21, 2020 | 49.73 | 50.87 | 49.27 | 49.42 | 4,014,357 | -0.90(-1.79%) |
May 20, 2020 | 49.73 | 51.76 | 49.66 | 50.32 | 5,025,000 | +0.82(+1.66%) |
May 19, 2020 | 48.90 | 50.08 | 48.31 | 49.50 | 2,166,640 | +0.17(+0.35%) |
May 18, 2020 | 47.43 | 49.53 | 47.43 | 49.33 | 4,706,422 | +3.07(+6.63%) |
May 15, 2020 | 44.78 | 46.58 | 44.66 | 46.26 | 3,150,504 | +0.84(+1.85%) |
May 14, 2020 | 45.05 | 45.80 | 44.69 | 45.42 | 5,125,302 | -0.20(-0.44%) |
May 13, 2020 | 46.37 | 47.60 | 45.31 | 45.62 | 4,826,260 | -1.43(-3.04%) |
May 12, 2020 | 49.39 | 49.48 | 47.02 | 47.05 | 3,233,545 | -1.98(-4.03%) |
May 11, 2020 | 49.21 | 49.59 | 48.32 | 49.03 | 3,329,421 | -1.08(-2.15%) |
May 08, 2020 | 49.32 | 51.26 | 49.31 | 50.11 | 4,630,489 | +1.08(+2.20%) |
May 07, 2020 | 46.39 | 50.43 | 46.36 | 49.03 | 5,075,828 | +3.31(+7.24%) |
May 06, 2020 | 46.00 | 46.37 | 45.32 | 45.72 | 3,098,204 | +0.21(+0.46%) |
May 05, 2020 | 46.87 | 47.92 | 45.38 | 45.51 | 4,336,459 | -1.36(-2.91%) |
May 04, 2020 | 46.23 | 47.00 | 44.96 | 46.87 | 5,998,096 | -0.17(-0.36%) |
May 01, 2020 | 47.63 | 47.82 | 45.72 | 47.04 | 3,265,056 | -1.14(-2.36%) |
Apr 30, 2020 | 48.23 | 48.83 | 47.79 | 48.18 | 6,470,670 | -0.23(-0.47%) |
Apr 29, 2020 | 48.04 | 48.95 | 47.04 | 48.40 | 4,590,431 | +1.22(+2.59%) |
Apr 28, 2020 | 46.43 | 48.21 | 46.04 | 47.18 | 5,672,877 | +1.55(+3.40%) |
Apr 27, 2020 | 45.50 | 45.99 | 45.05 | 45.63 | 5,855,706 | +0.35(+0.77%) |
Apr 24, 2020 | 45.44 | 45.90 | 43.82 | 45.28 | 6,813,005 | +0.36(+0.80%) |
Apr 23, 2020 | 44.89 | 45.46 | 43.98 | 44.92 | 5,468,537 | +0.40(+0.89%) |
Apr 22, 2020 | 44.77 | 46.89 | 43.53 | 44.52 | 7,188,035 | +1.09(+2.51%) |
Apr 21, 2020 | 42.11 | 44.66 | 42.11 | 43.43 | 7,333,488 | +0.48(+1.12%) |
Apr 20, 2020 | 42.58 | 44.46 | 42.49 | 42.95 | 5,714,255 | -0.72(-1.65%) |
Apr 17, 2020 | 44.48 | 45.95 | 43.45 | 43.67 | 8,325,116 | +0.50(+1.16%) |
Apr 16, 2020 | 41.71 | 43.92 | 41.21 | 43.17 | 9,234,485 | +1.01(+2.40%) |
Apr 15, 2020 | 41.82 | 42.44 | 40.50 | 42.16 | 8,385,546 | -1.27(-2.92%) |
Apr 14, 2020 | 43.44 | 43.81 | 41.61 | 43.43 | 10,728,318 | -0.10(-0.24%) |
Apr 13, 2020 | 45.94 | 46.06 | 43.26 | 43.53 | 9,030,194 | -2.97(-6.39%) |
Apr 09, 2020 | 41.68 | 47.55 | 41.64 | 46.50 | 18,340,618 | +4.78(+11.45%) |
Apr 08, 2020 | 39.94 | 42.77 | 39.04 | 41.72 | 23,526,868 | -0.18(-0.43%) |
Apr 07, 2020 | 42.73 | 44.47 | 40.62 | 41.90 | 12,835,174 | -1.57(-3.61%) |
Apr 06, 2020 | 44.48 | 45.28 | 42.30 | 43.47 | 10,878,065 | -1.31(-2.92%) |