Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.64 | 58.08 | 56.50 | 57.87 | 16,902,084 | +0.95(+1.67%) |
May 28, 2020 | 55.34 | 57.08 | 55.17 | 56.92 | 13,707,425 | +2.32(+4.24%) |
May 27, 2020 | 53.84 | 54.63 | 53.20 | 54.60 | 13,627,441 | +1.54(+2.91%) |
May 26, 2020 | 53.52 | 53.98 | 52.94 | 53.06 | 8,456,284 | +0.10(+0.20%) |
May 22, 2020 | 51.82 | 52.99 | 51.44 | 52.95 | 6,613,071 | +1.12(+2.16%) |
May 21, 2020 | 52.69 | 52.87 | 51.64 | 51.83 | 9,172,580 | -0.88(-1.67%) |
May 20, 2020 | 52.60 | 53.49 | 52.26 | 52.71 | 6,455,537 | +0.52(+0.99%) |
May 19, 2020 | 52.97 | 53.15 | 52.19 | 52.20 | 7,212,478 | -1.12(-2.10%) |
May 18, 2020 | 52.97 | 53.64 | 52.65 | 53.32 | 10,072,814 | +1.72(+3.34%) |
May 15, 2020 | 52.09 | 52.28 | 50.55 | 51.60 | 22,337,388 | -0.99(-1.89%) |
May 14, 2020 | 51.58 | 52.84 | 51.47 | 52.59 | 12,802,266 | +0.48(+0.92%) |
May 13, 2020 | 51.37 | 52.20 | 51.18 | 52.11 | 15,541,187 | +0.50(+0.96%) |
May 12, 2020 | 51.67 | 51.95 | 51.01 | 51.61 | 10,560,278 | +0.12(+0.24%) |
May 11, 2020 | 51.36 | 51.69 | 50.75 | 51.49 | 8,671,567 | -0.53(-1.02%) |
May 08, 2020 | 51.49 | 52.23 | 51.12 | 52.02 | 12,486,451 | +1.19(+2.34%) |
May 07, 2020 | 51.00 | 51.76 | 50.45 | 50.83 | 9,596,382 | +0.41(+0.82%) |
May 06, 2020 | 52.29 | 52.35 | 50.41 | 50.42 | 8,144,866 | -1.68(-3.23%) |
May 05, 2020 | 52.39 | 53.11 | 51.94 | 52.11 | 8,878,514 | +0.00(+0.00%) |
May 04, 2020 | 51.40 | 52.35 | 50.94 | 52.10 | 10,021,323 | +0.69(+1.34%) |
May 01, 2020 | 52.06 | 52.09 | 50.95 | 51.41 | 10,122,085 | -0.92(-1.76%) |
Apr 30, 2020 | 52.96 | 52.97 | 51.83 | 52.34 | 19,801,320 | -0.91(-1.71%) |
Apr 29, 2020 | 54.80 | 54.88 | 52.83 | 53.24 | 10,931,803 | -0.94(-1.74%) |
Apr 28, 2020 | 55.76 | 55.91 | 53.92 | 54.19 | 9,345,584 | -0.97(-1.77%) |
Apr 27, 2020 | 54.82 | 55.78 | 54.67 | 55.16 | 9,337,573 | +0.88(+1.63%) |
Apr 24, 2020 | 54.74 | 54.79 | 53.43 | 54.28 | 8,864,386 | -0.33(-0.60%) |
Apr 23, 2020 | 55.79 | 56.10 | 54.38 | 54.61 | 10,333,985 | -1.37(-2.44%) |
Apr 22, 2020 | 53.88 | 56.32 | 53.88 | 55.97 | 12,982,796 | +2.66(+4.99%) |
Apr 21, 2020 | 53.23 | 53.93 | 52.32 | 53.31 | 11,727,310 | -0.50(-0.92%) |
Apr 20, 2020 | 55.58 | 56.00 | 53.69 | 53.81 | 9,620,997 | -1.96(-3.51%) |
Apr 17, 2020 | 54.92 | 55.96 | 54.07 | 55.76 | 12,092,537 | +1.99(+3.70%) |
Apr 16, 2020 | 54.34 | 54.53 | 53.37 | 53.78 | 11,402,879 | +0.06(+0.11%) |
Apr 15, 2020 | 54.36 | 54.66 | 53.33 | 53.72 | 11,029,857 | -1.17(-2.13%) |
Apr 14, 2020 | 54.77 | 55.47 | 53.98 | 54.89 | 12,887,430 | +1.40(+2.61%) |
Apr 13, 2020 | 54.93 | 55.22 | 53.07 | 53.49 | 11,876,887 | -2.05(-3.70%) |
Apr 09, 2020 | 53.40 | 56.81 | 53.30 | 55.54 | 21,625,076 | +2.67(+5.04%) |
Apr 08, 2020 | 52.00 | 53.48 | 50.73 | 52.88 | 20,193,146 | +1.13(+2.19%) |
Apr 07, 2020 | 54.43 | 54.57 | 51.67 | 51.74 | 11,600,772 | -1.36(-2.57%) |
Apr 06, 2020 | 52.26 | 53.68 | 51.63 | 53.10 | 14,647,709 | +2.91(+5.81%) |
Apr 03, 2020 | 50.71 | 51.76 | 49.26 | 50.19 | 9,667,229 | -1.09(-2.12%) |
Apr 02, 2020 | 48.69 | 51.98 | 48.49 | 51.28 | 10,195,042 | +1.86(+3.77%) |
Apr 01, 2020 | 52.30 | 52.53 | 48.24 | 49.42 | 15,116,603 | -5.07(-9.31%) |
Mar 31, 2020 | 54.82 | 56.14 | 54.16 | 54.49 | 20,874,360 | -1.22(-2.19%) |
Mar 30, 2020 | 53.74 | 56.21 | 53.07 | 55.71 | 18,078,486 | +3.18(+6.06%) |
Mar 27, 2020 | 51.06 | 54.42 | 50.59 | 52.52 | 17,867,880 | +0.19(+0.37%) |
Mar 26, 2020 | 47.76 | 53.03 | 47.69 | 52.33 | 16,180,148 | +4.72(+9.91%) |
Mar 25, 2020 | 46.58 | 49.87 | 44.17 | 47.61 | 19,645,680 | +0.85(+1.81%) |
Mar 24, 2020 | 42.54 | 47.21 | 42.23 | 46.77 | 19,761,448 | +5.63(+13.69%) |
Mar 23, 2020 | 42.27 | 42.70 | 39.58 | 41.14 | 26,120,582 | -2.28(-5.26%) |
Mar 20, 2020 | 46.59 | 47.53 | 42.31 | 43.42 | 24,820,548 | -3.48(-7.41%) |
Mar 19, 2020 | 47.56 | 50.19 | 45.41 | 46.90 | 19,256,298 | -0.80(-1.68%) |
Mar 18, 2020 | 47.34 | 51.63 | 45.23 | 47.70 | 24,505,888 | -2.52(-5.01%) |
Mar 17, 2020 | 46.53 | 51.51 | 46.19 | 50.22 | 23,778,442 | +4.62(+10.13%) |
Mar 16, 2020 | 45.30 | 49.97 | 44.55 | 45.60 | 22,345,748 | -4.57(-9.11%) |
Mar 13, 2020 | 49.83 | 50.27 | 44.46 | 50.17 | 34,871,976 | +2.87(+6.07%) |
Mar 12, 2020 | 48.94 | 52.46 | 46.66 | 47.30 | 34,960,788 | -7.33(-13.42%) |
Mar 11, 2020 | 56.43 | 56.43 | 54.02 | 54.63 | 21,673,812 | -3.28(-5.66%) |
Mar 10, 2020 | 60.15 | 60.53 | 54.87 | 57.91 | 26,214,270 | -1.26(-2.12%) |
Mar 09, 2020 | 57.62 | 60.31 | 57.62 | 59.17 | 17,183,892 | -2.39(-3.88%) |
Mar 06, 2020 | 60.81 | 61.80 | 59.26 | 61.55 | 16,070,537 | -0.98(-1.57%) |
Mar 05, 2020 | 62.74 | 63.37 | 61.69 | 62.54 | 13,703,128 | -1.37(-2.15%) |
Mar 04, 2020 | 60.96 | 63.99 | 60.96 | 63.91 | 16,240,450 | +3.87(+6.44%) |
Mar 03, 2020 | 60.93 | 62.11 | 59.53 | 60.04 | 17,262,626 | -0.72(-1.19%) |