Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.65 | 56.68 | 54.86 | 55.17 | 5,957,044 | -2.18(-3.80%) |
May 28, 2020 | 58.50 | 58.54 | 56.90 | 57.35 | 4,885,817 | -0.62(-1.07%) |
May 27, 2020 | 56.75 | 58.39 | 56.75 | 57.97 | 8,092,164 | +2.13(+3.81%) |
May 26, 2020 | 53.10 | 56.13 | 52.94 | 55.84 | 6,404,990 | +3.85(+7.41%) |
May 25, 2020 | 51.50 | 52.00 | 51.23 | 51.99 | 1,190,091 | +0.89(+1.74%) |
May 22, 2020 | 51.67 | 51.67 | 50.17 | 51.10 | 3,254,435 | -0.36(-0.70%) |
May 21, 2020 | 51.62 | 51.87 | 50.69 | 51.46 | 2,626,193 | -0.16(-0.31%) |
May 20, 2020 | 51.98 | 52.14 | 51.48 | 51.62 | 2,352,526 | +0.54(+1.06%) |
May 19, 2020 | 52.50 | 52.58 | 51.02 | 51.08 | 3,554,262 | +1.11(+2.22%) |
May 15, 2020 | 49.97 | 49.97 | 49.97 | 0 | -0.58(-1.15%) | |
May 14, 2020 | 49.85 | 51.42 | 49.11 | 50.55 | 4,832,612 | +0.09(+0.18%) |
May 13, 2020 | 52.80 | 52.81 | 49.87 | 50.46 | 6,778,682 | -2.28(-4.32%) |
May 12, 2020 | 53.66 | 54.25 | 52.70 | 52.74 | 2,124,353 | -0.67(-1.25%) |
May 11, 2020 | 52.64 | 53.49 | 52.12 | 53.41 | 3,349,280 | +0.46(+0.87%) |
May 08, 2020 | 53.08 | 53.24 | 52.57 | 52.95 | 4,079,030 | +0.55(+1.05%) |
May 07, 2020 | 53.28 | 53.88 | 52.38 | 52.40 | 4,849,866 | -0.55(-1.04%) |
May 06, 2020 | 53.55 | 53.87 | 52.52 | 52.95 | 3,458,703 | -0.22(-0.41%) |
May 05, 2020 | 54.37 | 54.42 | 53.08 | 53.17 | 2,737,987 | -0.42(-0.78%) |
May 04, 2020 | 53.85 | 54.50 | 52.85 | 53.59 | 7,058,578 | -0.66(-1.22%) |
May 01, 2020 | 54.67 | 54.98 | 54.13 | 54.25 | 4,456,888 | -1.55(-2.78%) |
Apr 30, 2020 | 57.17 | 57.29 | 55.80 | 55.80 | 6,068,508 | -2.05(-3.54%) |
Apr 29, 2020 | 56.46 | 58.00 | 56.46 | 57.85 | 7,197,374 | +2.40(+4.33%) |
Apr 28, 2020 | 55.45 | 55.72 | 54.72 | 55.45 | 4,773,023 | +0.95(+1.74%) |
Apr 27, 2020 | 53.63 | 54.61 | 53.21 | 54.50 | 4,685,472 | +1.15(+2.16%) |
Apr 24, 2020 | 53.00 | 53.41 | 52.29 | 53.35 | 3,560,953 | +0.57(+1.08%) |
Apr 23, 2020 | 53.26 | 53.55 | 52.65 | 52.78 | 3,327,390 | -0.32(-0.60%) |
Apr 22, 2020 | 53.51 | 53.71 | 52.60 | 53.10 | 3,002,077 | +0.64(+1.22%) |
Apr 21, 2020 | 53.31 | 54.52 | 52.46 | 52.46 | 4,005,228 | -2.30(-4.20%) |
Apr 20, 2020 | 53.35 | 55.50 | 52.37 | 54.76 | 5,267,096 | +0.31(+0.57%) |
Apr 17, 2020 | 53.96 | 54.65 | 53.32 | 54.45 | 4,787,191 | +2.50(+4.81%) |
Apr 16, 2020 | 53.74 | 53.96 | 51.87 | 51.95 | 3,638,461 | -1.71(-3.19%) |
Apr 15, 2020 | 54.61 | 54.72 | 53.61 | 53.66 | 5,536,303 | -1.87(-3.37%) |
Apr 14, 2020 | 56.65 | 56.88 | 54.85 | 55.53 | 4,181,285 | -0.16(-0.29%) |
Apr 13, 2020 | 57.40 | 57.50 | 55.66 | 55.69 | 5,490,352 | -1.71(-2.98%) |
Apr 09, 2020 | 57.40 | 57.40 | 57.40 | 0 | +1.00(+1.77%) | |
Apr 08, 2020 | 56.00 | 56.76 | 54.91 | 56.40 | 6,701,760 | +0.89(+1.60%) |
Apr 07, 2020 | 57.10 | 58.14 | 55.20 | 55.51 | 6,985,442 | +0.22(+0.40%) |
Apr 06, 2020 | 55.07 | 55.98 | 54.66 | 55.29 | 7,753,335 | +0.70(+1.28%) |
Apr 03, 2020 | 54.71 | 55.25 | 53.70 | 54.59 | 6,251,793 | -0.54(-0.98%) |
Apr 02, 2020 | 54.96 | 55.87 | 54.13 | 55.13 | 9,310,514 | +0.75(+1.38%) |
Apr 01, 2020 | 55.79 | 55.98 | 54.27 | 54.38 | 7,226,954 | -3.09(-5.38%) |
Mar 31, 2020 | 55.09 | 57.92 | 54.90 | 57.47 | 12,165,572 | +2.66(+4.85%) |
Mar 30, 2020 | 54.18 | 55.11 | 52.91 | 54.81 | 6,779,457 | +0.52(+0.96%) |
Mar 27, 2020 | 55.68 | 56.74 | 53.85 | 54.29 | 6,016,782 | -3.78(-6.51%) |
Mar 26, 2020 | 57.00 | 59.80 | 56.63 | 58.07 | 4,978,132 | +0.82(+1.43%) |
Mar 25, 2020 | 53.68 | 58.99 | 52.31 | 57.25 | 8,201,764 | +4.99(+9.55%) |
Mar 24, 2020 | 49.49 | 53.17 | 49.17 | 52.26 | 7,935,164 | +5.54(+11.86%) |
Mar 23, 2020 | 49.36 | 50.57 | 46.38 | 46.72 | 8,353,214 | -3.31(-6.62%) |
Mar 20, 2020 | 51.35 | 54.85 | 49.19 | 50.03 | 9,325,389 | -0.65(-1.28%) |
Mar 19, 2020 | 49.14 | 50.91 | 48.01 | 50.68 | 6,540,080 | +0.73(+1.46%) |
Mar 18, 2020 | 52.54 | 52.96 | 48.09 | 49.95 | 6,247,725 | -4.07(-7.53%) |
Mar 17, 2020 | 53.72 | 55.71 | 50.70 | 54.02 | 7,892,935 | +1.36(+2.58%) |
Mar 16, 2020 | 53.00 | 56.19 | 51.49 | 52.66 | 11,593,932 | -6.53(-11.03%) |
Mar 13, 2020 | 52.93 | 59.29 | 52.92 | 59.19 | 9,611,332 | +8.53(+16.84%) |
Mar 12, 2020 | 52.99 | 54.60 | 48.92 | 50.66 | 11,684,468 | -7.82(-13.37%) |
Mar 11, 2020 | 59.12 | 60.25 | 58.34 | 58.48 | 6,256,175 | -1.82(-3.02%) |
Mar 10, 2020 | 61.79 | 61.95 | 58.53 | 60.30 | 9,134,261 | +0.91(+1.53%) |
Mar 09, 2020 | 60.00 | 63.98 | 59.18 | 59.39 | 7,363,876 | -7.70(-11.48%) |
Mar 06, 2020 | 67.50 | 67.88 | 66.74 | 67.09 | 4,418,389 | -1.67(-2.43%) |
Mar 05, 2020 | 69.61 | 69.80 | 68.12 | 68.76 | 3,893,814 | -1.97(-2.79%) |
Mar 04, 2020 | 70.24 | 70.73 | 69.76 | 70.73 | 3,162,339 | +1.09(+1.57%) |
Mar 03, 2020 | 70.91 | 71.17 | 69.55 | 69.64 | 4,307,897 | -0.93(-1.32%) |