Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.09 | 56.75 | 55.44 | 56.47 | 3,408,934 | +0.40(+0.71%) |
May 28, 2020 | 55.76 | 56.43 | 55.53 | 56.07 | 3,857,311 | +0.69(+1.25%) |
May 27, 2020 | 53.31 | 55.37 | 53.09 | 55.37 | 2,796,320 | +2.13(+4.01%) |
May 26, 2020 | 53.39 | 53.81 | 53.08 | 53.24 | 2,310,454 | +0.03(+0.05%) |
May 22, 2020 | 52.51 | 53.27 | 52.21 | 53.21 | 1,561,056 | +0.62(+1.17%) |
May 21, 2020 | 53.47 | 53.55 | 52.04 | 52.60 | 2,593,385 | -0.95(-1.78%) |
May 20, 2020 | 53.42 | 53.81 | 52.70 | 53.55 | 2,379,771 | +0.04(+0.08%) |
May 19, 2020 | 54.60 | 54.72 | 53.41 | 53.51 | 2,568,034 | -1.13(-2.07%) |
May 18, 2020 | 55.24 | 55.30 | 53.93 | 54.64 | 3,694,092 | -0.27(-0.50%) |
May 15, 2020 | 54.53 | 55.67 | 54.42 | 54.91 | 4,587,141 | +0.36(+0.66%) |
May 14, 2020 | 55.20 | 55.66 | 53.85 | 54.55 | 2,454,956 | -0.45(-0.81%) |
May 13, 2020 | 54.48 | 55.68 | 54.48 | 55.00 | 1,831,709 | +0.55(+1.01%) |
May 12, 2020 | 54.47 | 55.24 | 54.43 | 54.45 | 1,584,526 | +0.23(+0.43%) |
May 11, 2020 | 54.59 | 55.19 | 54.11 | 54.22 | 1,963,470 | -0.36(-0.66%) |
May 08, 2020 | 54.17 | 54.71 | 53.79 | 54.58 | 1,590,109 | +0.85(+1.58%) |
May 07, 2020 | 55.24 | 55.43 | 53.57 | 53.73 | 1,897,701 | -1.20(-2.18%) |
May 06, 2020 | 54.25 | 55.18 | 53.88 | 54.93 | 2,091,972 | +0.73(+1.34%) |
May 05, 2020 | 54.50 | 55.01 | 54.11 | 54.20 | 2,064,030 | -0.37(-0.68%) |
May 04, 2020 | 55.60 | 55.79 | 54.44 | 54.57 | 1,780,389 | -1.02(-1.83%) |
May 01, 2020 | 55.88 | 56.44 | 55.36 | 55.59 | 2,276,885 | -0.55(-0.98%) |
Apr 30, 2020 | 57.00 | 58.19 | 55.21 | 56.14 | 4,542,399 | +0.51(+0.92%) |
Apr 29, 2020 | 55.81 | 56.76 | 55.59 | 55.62 | 2,615,032 | -0.74(-1.31%) |
Apr 28, 2020 | 55.98 | 56.75 | 55.73 | 56.36 | 2,506,590 | +0.57(+1.01%) |
Apr 27, 2020 | 55.52 | 56.15 | 54.87 | 55.79 | 2,448,723 | +0.86(+1.56%) |
Apr 24, 2020 | 55.64 | 55.64 | 54.20 | 54.94 | 2,198,243 | -0.34(-0.62%) |
Apr 23, 2020 | 54.96 | 55.65 | 54.93 | 55.28 | 1,880,022 | -0.15(-0.28%) |
Apr 22, 2020 | 56.45 | 56.59 | 55.43 | 55.43 | 1,638,709 | -0.72(-1.28%) |
Apr 21, 2020 | 56.45 | 56.77 | 55.31 | 56.15 | 2,817,295 | -0.63(-1.10%) |
Apr 20, 2020 | 55.79 | 57.55 | 55.50 | 56.78 | 2,795,137 | +1.05(+1.89%) |
Apr 17, 2020 | 55.18 | 55.75 | 54.39 | 55.73 | 2,789,108 | +0.76(+1.39%) |
Apr 16, 2020 | 54.39 | 55.22 | 53.77 | 54.96 | 2,988,548 | +1.01(+1.87%) |
Apr 15, 2020 | 54.53 | 54.53 | 53.57 | 53.95 | 2,039,758 | -0.57(-1.05%) |
Apr 14, 2020 | 54.75 | 55.19 | 54.01 | 54.53 | 2,915,547 | +0.70(+1.31%) |
Apr 13, 2020 | 53.51 | 53.99 | 52.45 | 53.82 | 1,862,878 | +0.05(+0.10%) |
Apr 09, 2020 | 52.26 | 54.85 | 52.26 | 53.77 | 3,054,904 | +1.10(+2.08%) |
Apr 08, 2020 | 53.65 | 53.85 | 52.28 | 52.67 | 3,071,698 | -0.93(-1.74%) |
Apr 07, 2020 | 54.68 | 55.73 | 53.15 | 53.61 | 2,934,574 | -0.82(-1.51%) |
Apr 06, 2020 | 55.33 | 55.33 | 53.03 | 54.43 | 3,677,749 | -0.06(-0.11%) |
Apr 03, 2020 | 52.01 | 54.80 | 52.01 | 54.49 | 1,864,656 | +1.94(+3.69%) |
Apr 02, 2020 | 51.66 | 53.12 | 51.11 | 52.55 | 2,505,296 | +0.20(+0.38%) |
Apr 01, 2020 | 50.57 | 52.63 | 50.03 | 52.36 | 2,889,801 | +0.94(+1.83%) |
Mar 31, 2020 | 52.37 | 52.99 | 51.17 | 51.41 | 2,743,414 | -0.79(-1.51%) |
Mar 30, 2020 | 51.75 | 52.71 | 51.23 | 52.20 | 2,234,383 | +1.23(+2.42%) |
Mar 27, 2020 | 49.47 | 52.22 | 48.89 | 50.97 | 2,970,662 | +0.61(+1.21%) |
Mar 26, 2020 | 48.21 | 51.10 | 47.65 | 50.36 | 3,903,429 | +2.22(+4.61%) |
Mar 25, 2020 | 47.99 | 50.80 | 46.89 | 48.14 | 3,874,162 | -0.09(-0.18%) |
Mar 24, 2020 | 46.93 | 48.81 | 46.30 | 48.23 | 3,399,560 | +2.32(+5.06%) |
Mar 23, 2020 | 47.31 | 48.67 | 45.13 | 45.90 | 3,784,148 | -1.93(-4.03%) |
Mar 20, 2020 | 52.68 | 52.73 | 47.43 | 47.83 | 5,562,349 | -4.82(-9.15%) |
Mar 19, 2020 | 58.67 | 58.92 | 52.34 | 52.65 | 5,521,928 | -6.45(-10.92%) |
Mar 18, 2020 | 57.68 | 60.30 | 55.25 | 59.10 | 4,621,070 | -0.22(-0.38%) |
Mar 17, 2020 | 54.33 | 59.45 | 53.32 | 59.32 | 6,063,701 | +5.71(+10.65%) |
Mar 16, 2020 | 50.03 | 55.59 | 49.92 | 53.62 | 4,374,296 | -0.94(-1.73%) |
Mar 13, 2020 | 51.48 | 54.66 | 51.00 | 54.56 | 4,208,516 | +4.69(+9.40%) |
Mar 12, 2020 | 50.15 | 51.42 | 48.71 | 49.87 | 4,465,666 | -3.00(-5.67%) |
Mar 11, 2020 | 52.67 | 53.26 | 51.59 | 52.87 | 2,572,481 | -1.03(-1.91%) |
Mar 10, 2020 | 53.88 | 55.02 | 51.75 | 53.90 | 3,287,274 | +0.41(+0.77%) |
Mar 09, 2020 | 51.60 | 54.14 | 51.42 | 53.49 | 3,216,612 | -0.67(-1.23%) |
Mar 06, 2020 | 53.07 | 54.32 | 52.74 | 54.16 | 2,670,562 | -0.40(-0.74%) |
Mar 05, 2020 | 54.62 | 55.35 | 54.23 | 54.56 | 1,770,529 | -0.76(-1.38%) |
Mar 04, 2020 | 54.29 | 55.37 | 53.99 | 55.32 | 2,806,615 | +1.63(+3.03%) |
Mar 03, 2020 | 54.12 | 55.21 | 53.18 | 53.69 | 2,336,094 | -0.42(-0.78%) |