Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.03 | 58.03 | 56.31 | 57.78 | 4,470,767 | +0.91(+1.59%) |
May 28, 2020 | 55.39 | 56.98 | 55.27 | 56.87 | 2,971,830 | +2.03(+3.69%) |
May 27, 2020 | 54.87 | 55.25 | 54.27 | 54.85 | 3,361,259 | +0.60(+1.10%) |
May 26, 2020 | 54.10 | 55.11 | 53.66 | 54.25 | 3,039,974 | +0.61(+1.14%) |
May 22, 2020 | 53.31 | 53.71 | 52.99 | 53.64 | 2,271,512 | +0.20(+0.37%) |
May 21, 2020 | 53.28 | 53.64 | 53.09 | 53.44 | 2,960,684 | -0.09(-0.17%) |
May 20, 2020 | 53.30 | 53.66 | 52.74 | 53.53 | 2,940,149 | +0.49(+0.92%) |
May 19, 2020 | 53.09 | 53.60 | 52.71 | 53.04 | 2,867,191 | -0.38(-0.72%) |
May 18, 2020 | 52.71 | 53.61 | 52.25 | 53.42 | 2,450,728 | +1.99(+3.87%) |
May 15, 2020 | 51.60 | 51.68 | 50.19 | 51.43 | 6,465,291 | -0.28(-0.53%) |
May 14, 2020 | 51.47 | 51.75 | 49.82 | 51.71 | 5,679,899 | +0.12(+0.24%) |
May 13, 2020 | 51.42 | 51.84 | 51.03 | 51.59 | 4,826,179 | -0.65(-1.24%) |
May 12, 2020 | 53.50 | 53.71 | 52.17 | 52.23 | 2,617,835 | -1.19(-2.23%) |
May 11, 2020 | 53.13 | 53.52 | 52.37 | 53.42 | 2,730,729 | -0.16(-0.30%) |
May 08, 2020 | 53.96 | 54.17 | 53.20 | 53.58 | 2,846,312 | +0.31(+0.58%) |
May 07, 2020 | 55.87 | 56.45 | 53.14 | 53.27 | 3,661,195 | -1.12(-2.06%) |
May 06, 2020 | 56.26 | 56.77 | 54.14 | 54.39 | 8,705,376 | -1.83(-3.26%) |
May 05, 2020 | 55.44 | 56.79 | 55.44 | 56.22 | 3,585,982 | +0.79(+1.43%) |
May 04, 2020 | 55.44 | 55.79 | 54.78 | 55.43 | 3,018,963 | +0.19(+0.34%) |
May 01, 2020 | 56.13 | 56.13 | 54.67 | 55.25 | 3,741,434 | -1.23(-2.17%) |
Apr 30, 2020 | 57.90 | 58.35 | 56.19 | 56.47 | 4,119,026 | -1.35(-2.34%) |
Apr 29, 2020 | 59.60 | 59.60 | 57.48 | 57.82 | 4,232,097 | -0.97(-1.65%) |
Apr 28, 2020 | 58.65 | 59.41 | 58.14 | 58.79 | 3,574,946 | +0.62(+1.07%) |
Apr 27, 2020 | 57.56 | 58.35 | 57.55 | 58.17 | 3,097,459 | +0.80(+1.39%) |
Apr 24, 2020 | 56.25 | 57.44 | 56.25 | 57.37 | 3,228,875 | +0.17(+0.30%) |
Apr 23, 2020 | 57.65 | 58.13 | 56.33 | 57.20 | 3,470,789 | -0.84(-1.44%) |
Apr 22, 2020 | 57.19 | 58.55 | 56.93 | 58.04 | 2,831,294 | +1.70(+3.01%) |
Apr 21, 2020 | 56.25 | 57.15 | 55.77 | 56.34 | 4,822,482 | -0.84(-1.46%) |
Apr 20, 2020 | 59.73 | 59.92 | 57.14 | 57.17 | 3,887,868 | -2.49(-4.17%) |
Apr 17, 2020 | 59.32 | 59.91 | 58.11 | 59.66 | 2,870,624 | +1.69(+2.91%) |
Apr 16, 2020 | 56.88 | 58.23 | 56.81 | 57.97 | 3,460,679 | +0.84(+1.48%) |
Apr 15, 2020 | 58.28 | 58.60 | 56.77 | 57.13 | 2,841,602 | -1.73(-2.94%) |
Apr 14, 2020 | 57.67 | 58.98 | 57.50 | 58.86 | 3,452,383 | +2.31(+4.08%) |
Apr 13, 2020 | 58.26 | 58.79 | 55.99 | 56.56 | 2,703,305 | -2.32(-3.95%) |
Apr 09, 2020 | 55.64 | 59.21 | 55.63 | 58.88 | 4,861,433 | +3.08(+5.53%) |
Apr 08, 2020 | 52.82 | 56.22 | 52.31 | 55.80 | 3,119,131 | +3.17(+6.03%) |
Apr 07, 2020 | 54.30 | 55.45 | 52.07 | 52.62 | 4,408,024 | -1.71(-3.14%) |
Apr 06, 2020 | 52.72 | 55.26 | 52.36 | 54.33 | 5,093,632 | +2.92(+5.69%) |
Apr 03, 2020 | 53.20 | 53.68 | 50.90 | 51.41 | 3,883,361 | -2.27(-4.24%) |
Apr 02, 2020 | 50.94 | 54.29 | 50.74 | 53.68 | 3,967,586 | +2.08(+4.03%) |
Apr 01, 2020 | 52.50 | 52.50 | 50.60 | 51.60 | 4,599,723 | -1.97(-3.68%) |
Mar 31, 2020 | 54.95 | 55.13 | 53.14 | 53.58 | 7,689,233 | -2.01(-3.61%) |
Mar 30, 2020 | 53.24 | 56.07 | 52.45 | 55.58 | 7,906,020 | +3.37(+6.45%) |
Mar 27, 2020 | 50.55 | 53.84 | 49.75 | 52.22 | 4,951,137 | +0.76(+1.49%) |
Mar 26, 2020 | 49.70 | 52.08 | 48.81 | 51.45 | 6,178,912 | +2.10(+4.25%) |
Mar 25, 2020 | 47.39 | 50.69 | 46.72 | 49.36 | 6,688,497 | +1.33(+2.78%) |
Mar 24, 2020 | 45.56 | 48.25 | 44.93 | 48.02 | 6,189,487 | +3.60(+8.10%) |
Mar 23, 2020 | 44.87 | 45.31 | 41.39 | 44.42 | 6,823,254 | -0.56(-1.24%) |
Mar 20, 2020 | 52.42 | 52.55 | 44.45 | 44.98 | 10,297,104 | -6.54(-12.69%) |
Mar 19, 2020 | 54.67 | 55.51 | 50.86 | 51.52 | 7,699,246 | -3.00(-5.51%) |
Mar 18, 2020 | 54.63 | 56.86 | 51.24 | 54.53 | 7,530,021 | -3.16(-5.48%) |
Mar 17, 2020 | 53.08 | 59.76 | 52.99 | 57.69 | 10,083,864 | +5.84(+11.26%) |
Mar 16, 2020 | 54.07 | 59.53 | 51.01 | 51.85 | 8,873,574 | -7.53(-12.69%) |
Mar 13, 2020 | 56.30 | 59.40 | 54.20 | 59.39 | 6,443,231 | +4.93(+9.06%) |
Mar 12, 2020 | 56.03 | 59.51 | 52.93 | 54.46 | 8,226,481 | -4.53(-7.68%) |
Mar 11, 2020 | 59.17 | 60.23 | 57.94 | 58.99 | 6,714,875 | -1.47(-2.44%) |
Mar 10, 2020 | 60.51 | 62.39 | 58.35 | 60.46 | 10,078,994 | +0.44(+0.74%) |
Mar 09, 2020 | 58.58 | 61.78 | 57.64 | 60.02 | 11,198,233 | -1.91(-3.08%) |
Mar 06, 2020 | 58.71 | 61.93 | 58.47 | 61.93 | 7,578,007 | +0.79(+1.30%) |
Mar 05, 2020 | 59.89 | 61.81 | 59.54 | 61.13 | 6,651,549 | +0.04(+0.07%) |
Mar 04, 2020 | 58.73 | 61.27 | 58.32 | 61.09 | 3,911,679 | +3.08(+5.31%) |
Mar 03, 2020 | 57.75 | 59.55 | 57.56 | 58.01 | 6,145,814 | -0.14(-0.24%) |