Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 59.79 | 60.86 | 59.79 | 60.63 | 4,645,403 | +0.72(+1.20%) |
Jun 29, 2020 | 59.50 | 59.91 | 59.13 | 59.91 | 3,981,653 | +0.69(+1.17%) |
Jun 26, 2020 | 59.92 | 60.16 | 59.08 | 59.22 | 7,035,900 | -0.92(-1.53%) |
Jun 25, 2020 | 59.48 | 60.18 | 59.09 | 60.14 | 5,292,236 | +0.57(+0.96%) |
Jun 24, 2020 | 60.31 | 60.52 | 59.19 | 59.57 | 7,562,971 | -1.60(-2.62%) |
Jun 23, 2020 | 61.34 | 61.39 | 60.76 | 61.17 | 3,676,871 | +0.28(+0.46%) |
Jun 22, 2020 | 60.48 | 61.04 | 60.31 | 60.89 | 3,444,857 | +0.13(+0.21%) |
Jun 19, 2020 | 61.87 | 61.93 | 60.60 | 60.76 | 4,171,000 | -0.38(-0.62%) |
Jun 18, 2020 | 60.77 | 61.18 | 60.72 | 61.14 | 3,512,250 | +0.03(+0.05%) |
Jun 17, 2020 | 61.52 | 61.60 | 60.99 | 61.11 | 5,616,670 | -0.16(-0.26%) |
Jun 16, 2020 | 61.92 | 61.92 | 60.54 | 61.27 | 6,850,171 | +0.88(+1.46%) |
Jun 15, 2020 | 58.82 | 60.64 | 58.67 | 60.39 | 6,094,082 | +0.13(+0.22%) |
Jun 12, 2020 | 61.14 | 61.20 | 59.32 | 60.26 | 7,971,800 | +0.38(+0.63%) |
Jun 11, 2020 | 61.99 | 62.04 | 59.76 | 59.88 | 6,991,042 | -3.16(-5.01%) |
Jun 10, 2020 | 63.25 | 63.47 | 62.76 | 63.04 | 4,014,345 | -0.30(-0.47%) |
Jun 09, 2020 | 63.46 | 63.58 | 63.20 | 63.34 | 6,987,475 | -0.67(-1.05%) |
Jun 08, 2020 | 63.43 | 64.01 | 63.24 | 64.01 | 7,238,555 | +0.67(+1.06%) |
Jun 05, 2020 | 62.93 | 63.67 | 62.77 | 63.34 | 4,598,500 | +1.28(+2.06%) |
Jun 04, 2020 | 62.30 | 62.43 | 61.66 | 62.06 | 5,044,396 | -0.48(-0.77%) |
Jun 03, 2020 | 62.30 | 62.69 | 62.27 | 62.54 | 4,014,243 | +0.54(+0.87%) |
Jun 02, 2020 | 61.90 | 62.02 | 61.48 | 62.00 | 6,048,939 | +0.17(+0.27%) |
Jun 01, 2020 | 61.41 | 62.02 | 61.36 | 61.83 | 4,566,347 | +0.21(+0.34%) |
May 29, 2020 | 61.34 | 61.72 | 60.79 | 61.62 | 5,423,700 | +0.25(+0.41%) |
May 28, 2020 | 61.23 | 61.74 | 61.09 | 61.37 | 4,834,161 | +0.55(+0.90%) |
May 27, 2020 | 60.75 | 60.86 | 59.94 | 60.82 | 4,797,742 | +0.75(+1.25%) |
May 26, 2020 | 60.64 | 60.65 | 59.95 | 60.07 | 3,783,363 | +0.67(+1.13%) |
May 22, 2020 | 59.30 | 59.46 | 59.00 | 59.40 | 3,108,600 | +0.21(+0.35%) |
May 21, 2020 | 59.48 | 59.63 | 58.99 | 59.19 | 4,027,082 | -0.40(-0.67%) |
May 20, 2020 | 59.75 | 59.92 | 59.45 | 59.59 | 4,215,902 | +0.52(+0.88%) |
May 19, 2020 | 59.61 | 59.81 | 59.05 | 59.07 | 4,999,518 | -0.69(-1.15%) |
May 18, 2020 | 59.59 | 60.14 | 59.50 | 59.76 | 11,773,509 | +1.60(+2.75%) |
May 15, 2020 | 57.52 | 58.16 | 57.26 | 58.16 | 4,829,000 | +0.25(+0.43%) |
May 14, 2020 | 56.75 | 57.91 | 56.31 | 57.91 | 6,279,332 | +0.55(+0.96%) |
May 13, 2020 | 58.11 | 58.22 | 56.86 | 57.36 | 6,051,574 | -0.83(-1.43%) |
May 12, 2020 | 59.44 | 59.52 | 58.18 | 58.19 | 4,046,550 | -1.01(-1.71%) |
May 11, 2020 | 59.01 | 59.62 | 58.85 | 59.20 | 4,344,111 | -0.18(-0.30%) |
May 08, 2020 | 59.08 | 59.53 | 58.99 | 59.38 | 3,686,100 | +0.81(+1.38%) |
May 07, 2020 | 58.30 | 59.09 | 58.30 | 58.57 | 6,513,531 | +0.68(+1.17%) |
May 06, 2020 | 58.90 | 59.14 | 57.83 | 57.89 | 3,854,183 | -0.74(-1.26%) |
May 05, 2020 | 58.53 | 59.19 | 58.38 | 58.63 | 4,366,988 | +0.60(+1.03%) |
May 04, 2020 | 57.47 | 58.08 | 57.22 | 58.03 | 4,376,082 | +0.17(+0.29%) |
May 01, 2020 | 58.05 | 58.32 | 57.59 | 57.86 | 5,023,100 | -1.21(-2.05%) |
Apr 30, 2020 | 59.53 | 59.53 | 58.82 | 59.07 | 6,051,286 | -0.90(-1.50%) |
Apr 29, 2020 | 60.30 | 60.41 | 59.70 | 59.97 | 4,843,834 | +0.57(+0.96%) |
Apr 28, 2020 | 60.12 | 60.29 | 59.30 | 59.40 | 3,896,001 | -0.01(-0.02%) |
Apr 27, 2020 | 58.79 | 59.64 | 58.72 | 59.41 | 3,559,446 | +0.93(+1.59%) |
Apr 24, 2020 | 58.07 | 58.62 | 57.70 | 58.48 | 6,806,300 | +0.53(+0.91%) |
Apr 23, 2020 | 58.44 | 58.88 | 57.90 | 57.95 | 9,228,463 | -0.44(-0.75%) |
Apr 22, 2020 | 58.32 | 58.81 | 57.94 | 58.39 | 7,480,016 | +1.04(+1.81%) |
Apr 21, 2020 | 57.55 | 58.20 | 57.10 | 57.35 | 7,454,437 | -1.47(-2.50%) |
Apr 20, 2020 | 59.36 | 59.77 | 58.74 | 58.82 | 4,061,389 | -1.31(-2.18%) |
Apr 17, 2020 | 59.88 | 60.23 | 59.01 | 60.13 | 4,636,500 | +1.70(+2.91%) |
Apr 16, 2020 | 58.16 | 58.55 | 57.71 | 58.43 | 4,493,521 | +0.30(+0.52%) |
Apr 15, 2020 | 58.49 | 58.60 | 57.74 | 58.13 | 6,124,516 | -1.46(-2.45%) |
Apr 14, 2020 | 58.93 | 59.76 | 58.65 | 59.59 | 5,934,598 | +1.66(+2.87%) |
Apr 13, 2020 | 58.95 | 58.96 | 57.42 | 57.93 | 10,152,834 | -1.23(-2.08%) |
Apr 09, 2020 | 58.47 | 59.63 | 58.18 | 59.16 | 13,717,300 | +1.56(+2.71%) |
Apr 08, 2020 | 56.10 | 57.86 | 55.61 | 57.60 | 6,343,773 | +2.04(+3.67%) |
Apr 07, 2020 | 57.01 | 57.47 | 55.55 | 55.56 | 7,958,967 | -0.09(-0.16%) |
Apr 06, 2020 | 54.02 | 56.00 | 53.97 | 55.65 | 6,520,323 | +3.30(+6.30%) |
Apr 03, 2020 | 52.84 | 53.34 | 51.82 | 52.35 | 6,831,000 | -0.75(-1.41%) |
Apr 02, 2020 | 51.41 | 53.31 | 51.41 | 53.10 | 7,130,002 | +1.16(+2.23%) |