Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.90 | 52.16 | 50.51 | 50.58 | 27,506,530 | -0.22(-0.43%) |
May 28, 2020 | 52.02 | 52.23 | 50.12 | 50.79 | 9,825,893 | -0.01(-0.02%) |
May 27, 2020 | 49.40 | 50.81 | 48.22 | 50.80 | 16,995,056 | -0.42(-0.81%) |
May 26, 2020 | 53.40 | 53.41 | 51.03 | 51.22 | 13,091,206 | -3.32(-6.09%) |
May 22, 2020 | 55.65 | 56.20 | 54.30 | 54.54 | 5,217,302 | -0.37(-0.68%) |
May 21, 2020 | 56.22 | 56.26 | 53.88 | 54.91 | 8,647,970 | -1.94(-3.41%) |
May 20, 2020 | 58.28 | 58.60 | 56.67 | 56.85 | 8,791,204 | -1.44(-2.46%) |
May 19, 2020 | 57.63 | 59.80 | 57.39 | 58.28 | 8,370,741 | +0.97(+1.69%) |
May 18, 2020 | 58.94 | 59.49 | 56.99 | 57.31 | 9,492,322 | -1.42(-2.42%) |
May 15, 2020 | 58.78 | 59.23 | 57.95 | 58.73 | 8,577,351 | +1.09(+1.89%) |
May 14, 2020 | 55.51 | 58.04 | 55.43 | 57.64 | 9,954,344 | +2.38(+4.30%) |
May 13, 2020 | 54.79 | 55.79 | 54.13 | 55.26 | 7,949,623 | +1.22(+2.26%) |
May 12, 2020 | 54.67 | 55.77 | 53.93 | 54.04 | 5,989,360 | -0.41(-0.75%) |
May 11, 2020 | 55.42 | 56.06 | 53.48 | 54.45 | 6,933,659 | -1.38(-2.48%) |
May 08, 2020 | 56.21 | 57.14 | 55.42 | 55.83 | 7,365,657 | -0.01(-0.02%) |
May 07, 2020 | 54.79 | 56.54 | 54.25 | 55.84 | 8,131,740 | +1.84(+3.41%) |
May 06, 2020 | 55.38 | 56.16 | 53.86 | 54.00 | 8,368,865 | -2.15(-3.82%) |
May 05, 2020 | 54.23 | 56.28 | 53.05 | 56.15 | 8,515,190 | +1.88(+3.46%) |
May 04, 2020 | 53.72 | 54.61 | 52.95 | 54.27 | 9,575,494 | +1.51(+2.87%) |
May 01, 2020 | 50.73 | 53.03 | 50.35 | 52.76 | 7,183,920 | +1.31(+2.54%) |
Apr 30, 2020 | 52.98 | 53.90 | 51.35 | 51.45 | 8,071,463 | -2.48(-4.60%) |
Apr 29, 2020 | 53.64 | 54.32 | 52.70 | 53.93 | 8,496,263 | -0.28(-0.51%) |
Apr 28, 2020 | 53.27 | 54.70 | 52.70 | 54.21 | 7,008,462 | +0.05(+0.10%) |
Apr 27, 2020 | 54.72 | 55.08 | 52.64 | 54.16 | 6,270,707 | -0.43(-0.79%) |
Apr 24, 2020 | 54.97 | 55.26 | 53.42 | 54.59 | 8,060,580 | +0.58(+1.07%) |
Apr 23, 2020 | 54.18 | 55.92 | 53.81 | 54.01 | 8,841,718 | +0.61(+1.15%) |
Apr 22, 2020 | 52.72 | 53.76 | 52.33 | 53.40 | 9,804,663 | +2.13(+4.15%) |
Apr 21, 2020 | 50.59 | 51.93 | 49.86 | 51.27 | 10,377,900 | -0.23(-0.45%) |
Apr 20, 2020 | 51.15 | 52.09 | 50.60 | 51.50 | 10,251,254 | +0.27(+0.52%) |
Apr 17, 2020 | 49.37 | 51.41 | 49.37 | 51.23 | 12,107,923 | -0.58(-1.12%) |
Apr 16, 2020 | 50.04 | 51.90 | 50.04 | 51.81 | 8,743,385 | +1.45(+2.89%) |
Apr 15, 2020 | 50.64 | 51.64 | 49.36 | 50.36 | 9,595,520 | -1.44(-2.79%) |
Apr 14, 2020 | 51.97 | 53.22 | 50.87 | 51.80 | 13,107,547 | +0.10(+0.20%) |
Apr 13, 2020 | 49.49 | 52.30 | 48.72 | 51.70 | 13,097,315 | +2.13(+4.29%) |
Apr 09, 2020 | 44.23 | 49.91 | 44.23 | 49.57 | 17,580,142 | +5.86(+13.42%) |
Apr 08, 2020 | 43.07 | 43.92 | 42.70 | 43.71 | 6,268,319 | +0.49(+1.14%) |
Apr 07, 2020 | 43.31 | 44.47 | 42.70 | 43.21 | 8,095,061 | -0.13(-0.30%) |
Apr 06, 2020 | 41.89 | 44.24 | 41.89 | 43.34 | 12,716,889 | +2.56(+6.28%) |
Apr 03, 2020 | 41.75 | 42.90 | 40.72 | 40.78 | 9,017,936 | -0.93(-2.24%) |
Apr 02, 2020 | 40.72 | 43.03 | 40.27 | 41.72 | 10,617,308 | +1.52(+3.79%) |
Apr 01, 2020 | 38.96 | 40.91 | 38.73 | 40.20 | 9,866,169 | +1.03(+2.63%) |
Mar 31, 2020 | 39.51 | 41.26 | 38.57 | 39.17 | 12,182,309 | -0.93(-2.33%) |
Mar 30, 2020 | 40.14 | 42.21 | 39.48 | 40.10 | 10,391,407 | +0.01(+0.02%) |
Mar 27, 2020 | 40.88 | 42.29 | 39.54 | 40.09 | 10,098,761 | -1.67(-4.00%) |
Mar 26, 2020 | 41.68 | 43.50 | 40.59 | 41.76 | 12,593,196 | +0.64(+1.56%) |
Mar 25, 2020 | 40.78 | 42.34 | 39.16 | 41.12 | 13,056,670 | +0.03(+0.08%) |
Mar 24, 2020 | 39.03 | 41.78 | 37.72 | 41.09 | 13,712,440 | +5.05(+14.02%) |
Mar 23, 2020 | 35.85 | 38.01 | 34.94 | 36.04 | 13,005,288 | +0.95(+2.71%) |
Mar 20, 2020 | 36.63 | 37.21 | 33.86 | 35.08 | 13,458,579 | -1.02(-2.83%) |
Mar 19, 2020 | 35.85 | 40.10 | 32.12 | 36.10 | 12,162,422 | +0.15(+0.41%) |
Mar 18, 2020 | 38.47 | 40.54 | 34.61 | 35.96 | 14,124,701 | -3.66(-9.24%) |
Mar 17, 2020 | 35.12 | 40.20 | 35.10 | 39.62 | 16,114,745 | +4.39(+12.45%) |
Mar 16, 2020 | 29.74 | 37.36 | 28.54 | 35.23 | 20,542,686 | +1.06(+3.11%) |
Mar 13, 2020 | 39.71 | 39.96 | 34.07 | 34.17 | 20,560,302 | -4.27(-11.12%) |
Mar 12, 2020 | 35.76 | 41.39 | 34.19 | 38.44 | 17,275,392 | -1.37(-3.43%) |
Mar 11, 2020 | 41.05 | 41.78 | 38.80 | 39.81 | 13,333,311 | -2.04(-4.88%) |
Mar 10, 2020 | 42.00 | 42.31 | 40.11 | 41.85 | 15,415,639 | +0.52(+1.26%) |
Mar 09, 2020 | 43.25 | 43.75 | 41.30 | 41.33 | 14,377,748 | -3.95(-8.73%) |
Mar 06, 2020 | 45.13 | 45.41 | 43.39 | 45.28 | 14,194,545 | +0.23(+0.52%) |
Mar 05, 2020 | 44.30 | 45.19 | 43.61 | 45.05 | 11,510,942 | +0.93(+2.12%) |
Mar 04, 2020 | 43.42 | 44.17 | 42.00 | 44.11 | 11,799,341 | +1.22(+2.84%) |
Mar 03, 2020 | 40.58 | 43.94 | 40.14 | 42.89 | 21,178,642 | +2.50(+6.19%) |