Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 55.40 | 56.37 | 55.25 | 55.98 | 760,901 | +0.55(+0.98%) |
Jun 29, 2020 | 54.22 | 55.66 | 53.85 | 55.43 | 701,388 | +1.83(+3.42%) |
Jun 26, 2020 | 55.76 | 56.11 | 53.26 | 53.60 | 2,353,276 | -2.30(-4.11%) |
Jun 25, 2020 | 55.10 | 55.92 | 54.80 | 55.90 | 631,641 | +0.38(+0.69%) |
Jun 24, 2020 | 55.71 | 56.09 | 53.57 | 55.52 | 701,836 | -0.81(-1.44%) |
Jun 23, 2020 | 57.86 | 57.90 | 55.81 | 56.33 | 772,290 | -0.95(-1.67%) |
Jun 22, 2020 | 56.79 | 57.45 | 55.66 | 57.28 | 1,023,038 | +0.32(+0.56%) |
Jun 19, 2020 | 57.39 | 58.97 | 56.81 | 56.96 | 5,003,276 | -0.98(-1.69%) |
Jun 18, 2020 | 58.28 | 59.11 | 56.92 | 57.94 | 1,210,576 | -1.11(-1.89%) |
Jun 17, 2020 | 59.47 | 59.90 | 58.63 | 59.06 | 1,264,773 | -0.03(-0.04%) |
Jun 16, 2020 | 61.21 | 61.35 | 58.42 | 59.08 | 998,614 | -0.10(-0.17%) |
Jun 15, 2020 | 54.59 | 59.36 | 54.15 | 59.18 | 1,497,489 | +3.04(+5.41%) |
Jun 12, 2020 | 55.67 | 56.27 | 53.93 | 56.14 | 882,547 | +2.73(+5.12%) |
Jun 11, 2020 | 53.27 | 54.18 | 51.69 | 53.41 | 981,968 | -2.10(-3.79%) |
Jun 10, 2020 | 57.30 | 57.68 | 55.15 | 55.51 | 643,854 | -1.86(-3.24%) |
Jun 09, 2020 | 56.42 | 58.06 | 56.00 | 57.37 | 729,068 | -0.26(-0.45%) |
Jun 08, 2020 | 59.05 | 59.25 | 57.26 | 57.63 | 932,226 | -0.29(-0.50%) |
Jun 05, 2020 | 58.67 | 60.53 | 57.62 | 57.92 | 639,106 | +1.00(+1.76%) |
Jun 04, 2020 | 56.41 | 57.21 | 55.81 | 56.91 | 508,631 | +0.10(+0.18%) |
Jun 03, 2020 | 55.60 | 57.25 | 55.58 | 56.81 | 882,644 | +2.07(+3.78%) |
Jun 02, 2020 | 54.99 | 55.10 | 54.11 | 54.74 | 386,454 | +0.36(+0.67%) |
Jun 01, 2020 | 53.20 | 54.62 | 53.11 | 54.38 | 495,855 | +1.39(+2.63%) |
May 29, 2020 | 52.56 | 53.80 | 52.22 | 52.99 | 1,070,548 | -0.24(-0.46%) |
May 28, 2020 | 55.80 | 55.80 | 52.91 | 53.23 | 1,155,910 | -1.85(-3.36%) |
May 27, 2020 | 56.01 | 56.55 | 53.08 | 55.08 | 898,940 | +0.47(+0.87%) |
May 26, 2020 | 54.77 | 55.06 | 54.16 | 54.61 | 693,855 | +2.22(+4.24%) |
May 22, 2020 | 52.58 | 52.58 | 51.65 | 52.39 | 333,235 | +0.08(+0.16%) |
May 21, 2020 | 51.51 | 52.67 | 51.51 | 52.30 | 605,977 | +0.68(+1.31%) |
May 20, 2020 | 52.38 | 52.38 | 51.27 | 51.63 | 352,945 | +0.05(+0.10%) |
May 19, 2020 | 52.32 | 52.76 | 51.48 | 51.58 | 421,597 | -1.04(-1.97%) |
May 18, 2020 | 52.43 | 53.77 | 52.35 | 52.62 | 872,412 | +2.39(+4.76%) |
May 15, 2020 | 49.13 | 50.26 | 48.22 | 50.23 | 648,939 | +0.74(+1.50%) |
May 14, 2020 | 48.47 | 49.62 | 46.38 | 49.48 | 714,585 | +0.12(+0.24%) |
May 13, 2020 | 50.32 | 50.99 | 48.98 | 49.37 | 788,494 | -1.41(-2.78%) |
May 12, 2020 | 54.19 | 54.19 | 50.68 | 50.78 | 389,006 | -3.24(-6.00%) |
May 11, 2020 | 53.92 | 54.77 | 53.13 | 54.02 | 607,895 | -0.70(-1.28%) |
May 08, 2020 | 54.67 | 55.40 | 54.25 | 54.72 | 542,678 | +1.07(+2.00%) |
May 07, 2020 | 53.60 | 54.45 | 52.89 | 53.65 | 407,882 | +1.27(+2.42%) |
May 06, 2020 | 53.37 | 53.73 | 52.16 | 52.38 | 350,172 | -0.85(-1.60%) |
May 05, 2020 | 52.94 | 54.08 | 52.93 | 53.23 | 403,474 | +1.10(+2.10%) |
May 04, 2020 | 52.03 | 52.82 | 50.86 | 52.13 | 321,408 | -0.71(-1.34%) |
May 01, 2020 | 53.63 | 53.95 | 52.12 | 52.84 | 1,355,569 | -2.12(-3.85%) |
Apr 30, 2020 | 55.29 | 55.57 | 54.30 | 54.96 | 1,221,120 | -1.09(-1.94%) |
Apr 29, 2020 | 55.82 | 56.97 | 55.00 | 56.05 | 1,206,164 | +2.03(+3.75%) |
Apr 28, 2020 | 53.87 | 54.35 | 53.28 | 54.03 | 1,406,621 | +1.85(+3.54%) |
Apr 27, 2020 | 51.59 | 52.92 | 51.48 | 52.18 | 1,128,936 | +0.88(+1.71%) |
Apr 24, 2020 | 51.41 | 51.81 | 50.73 | 51.30 | 1,239,594 | +0.09(+0.18%) |
Apr 23, 2020 | 51.57 | 52.10 | 50.76 | 51.21 | 997,486 | -0.44(-0.85%) |
Apr 22, 2020 | 53.94 | 54.73 | 51.34 | 51.64 | 1,005,697 | -1.31(-2.47%) |
Apr 21, 2020 | 51.70 | 53.74 | 50.65 | 52.95 | 1,147,493 | +0.71(+1.36%) |
Apr 20, 2020 | 51.34 | 53.56 | 50.88 | 52.24 | 1,394,629 | -0.34(-0.64%) |
Apr 17, 2020 | 52.47 | 53.25 | 51.50 | 52.58 | 508,323 | +2.00(+3.96%) |
Apr 16, 2020 | 51.98 | 52.48 | 49.85 | 50.58 | 503,163 | -1.20(-2.31%) |
Apr 15, 2020 | 53.81 | 54.42 | 51.36 | 51.78 | 787,519 | -3.81(-6.85%) |
Apr 14, 2020 | 54.51 | 56.22 | 54.51 | 55.59 | 486,594 | +1.94(+3.62%) |
Apr 13, 2020 | 56.73 | 57.25 | 52.96 | 53.65 | 388,847 | -3.58(-6.25%) |
Apr 09, 2020 | 55.26 | 58.25 | 54.65 | 57.22 | 583,903 | +3.27(+6.05%) |
Apr 08, 2020 | 51.91 | 54.29 | 50.13 | 53.96 | 386,085 | +3.26(+6.43%) |
Apr 07, 2020 | 52.69 | 53.86 | 50.54 | 50.70 | 871,581 | -0.01(-0.02%) |
Apr 06, 2020 | 50.57 | 52.84 | 49.80 | 50.71 | 949,931 | +2.52(+5.24%) |
Apr 03, 2020 | 50.52 | 51.50 | 47.65 | 48.18 | 785,645 | -2.97(-5.81%) |
Apr 02, 2020 | 50.96 | 51.97 | 48.86 | 51.16 | 781,238 | -0.03(-0.07%) |