Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.94 | 55.20 | 53.29 | 54.79 | 4,411,416 | -0.71(-1.29%) |
May 28, 2020 | 55.58 | 56.34 | 54.60 | 55.51 | 3,489,812 | -0.08(-0.14%) |
May 27, 2020 | 55.77 | 56.02 | 54.05 | 55.59 | 4,339,419 | +0.71(+1.29%) |
May 26, 2020 | 53.56 | 55.34 | 53.35 | 54.88 | 3,603,191 | +2.45(+4.66%) |
May 22, 2020 | 52.89 | 52.93 | 52.03 | 52.43 | 1,569,914 | -0.05(-0.10%) |
May 21, 2020 | 53.67 | 53.67 | 51.75 | 52.49 | 3,588,453 | -1.24(-2.31%) |
May 20, 2020 | 52.35 | 54.02 | 52.08 | 53.73 | 3,121,042 | +2.03(+3.92%) |
May 19, 2020 | 53.77 | 53.83 | 51.70 | 51.70 | 2,393,437 | -2.19(-4.06%) |
May 18, 2020 | 52.71 | 54.28 | 52.62 | 53.89 | 3,038,555 | +2.32(+4.50%) |
May 15, 2020 | 52.03 | 52.81 | 51.34 | 51.56 | 2,752,175 | -0.84(-1.61%) |
May 14, 2020 | 50.76 | 52.46 | 50.14 | 52.41 | 3,351,033 | +0.92(+1.79%) |
May 13, 2020 | 53.15 | 53.28 | 50.94 | 51.49 | 4,270,062 | -1.74(-3.26%) |
May 12, 2020 | 54.27 | 54.81 | 53.12 | 53.22 | 3,394,694 | -0.60(-1.12%) |
May 11, 2020 | 53.00 | 54.20 | 52.75 | 53.82 | 4,278,227 | +0.33(+0.61%) |
May 08, 2020 | 51.34 | 54.13 | 51.22 | 53.50 | 5,860,734 | +2.77(+5.47%) |
May 07, 2020 | 49.31 | 51.30 | 49.21 | 50.72 | 5,645,512 | +2.20(+4.53%) |
May 06, 2020 | 50.93 | 50.93 | 48.52 | 48.53 | 6,173,560 | -1.96(-3.88%) |
May 05, 2020 | 48.99 | 51.19 | 48.64 | 50.48 | 6,765,520 | +1.48(+3.02%) |
May 04, 2020 | 51.60 | 51.71 | 48.08 | 49.00 | 12,567,568 | -4.15(-7.82%) |
May 01, 2020 | 54.23 | 54.63 | 52.50 | 53.16 | 3,132,264 | -1.93(-3.51%) |
Apr 30, 2020 | 55.81 | 55.93 | 53.93 | 55.09 | 3,179,732 | -0.98(-1.75%) |
Apr 29, 2020 | 55.63 | 56.61 | 55.14 | 56.07 | 3,687,577 | +0.44(+0.80%) |
Apr 28, 2020 | 54.00 | 56.44 | 53.26 | 55.63 | 4,383,459 | +2.76(+5.23%) |
Apr 27, 2020 | 52.77 | 53.33 | 52.23 | 52.87 | 4,002,569 | +0.62(+1.19%) |
Apr 24, 2020 | 53.97 | 54.00 | 51.95 | 52.25 | 4,951,206 | -1.70(-3.15%) |
Apr 23, 2020 | 52.26 | 54.44 | 52.21 | 53.95 | 3,284,512 | +0.87(+1.64%) |
Apr 22, 2020 | 55.09 | 55.72 | 52.80 | 53.08 | 4,502,034 | -1.76(-3.21%) |
Apr 21, 2020 | 55.62 | 56.06 | 54.46 | 54.84 | 3,173,966 | -1.73(-3.05%) |
Apr 20, 2020 | 54.82 | 57.55 | 54.55 | 56.57 | 3,886,185 | +1.35(+2.44%) |
Apr 17, 2020 | 55.05 | 55.77 | 54.42 | 55.22 | 3,256,214 | +1.29(+2.40%) |
Apr 16, 2020 | 53.28 | 54.06 | 52.15 | 53.93 | 3,509,307 | +0.65(+1.21%) |
Apr 15, 2020 | 53.73 | 53.83 | 52.08 | 53.28 | 3,444,301 | -1.12(-2.05%) |
Apr 14, 2020 | 55.77 | 56.23 | 54.18 | 54.40 | 3,760,496 | -0.68(-1.24%) |
Apr 13, 2020 | 54.63 | 55.53 | 54.05 | 55.08 | 3,468,068 | +1.10(+2.03%) |
Apr 09, 2020 | 52.26 | 54.60 | 52.26 | 53.98 | 3,235,555 | +2.24(+4.33%) |
Apr 08, 2020 | 51.10 | 52.49 | 50.59 | 51.74 | 3,800,667 | +0.92(+1.81%) |
Apr 07, 2020 | 51.77 | 52.81 | 50.23 | 50.82 | 3,259,323 | +0.82(+1.63%) |
Apr 06, 2020 | 49.83 | 50.41 | 48.69 | 50.01 | 3,121,436 | +2.33(+4.89%) |
Apr 03, 2020 | 47.03 | 47.94 | 46.36 | 47.68 | 3,245,038 | -0.29(-0.61%) |
Apr 02, 2020 | 48.42 | 49.58 | 46.66 | 47.97 | 3,245,464 | -1.05(-2.15%) |
Apr 01, 2020 | 49.96 | 51.01 | 48.77 | 49.02 | 3,347,860 | -2.24(-4.37%) |
Mar 31, 2020 | 52.57 | 52.57 | 50.81 | 51.26 | 4,307,373 | -1.13(-2.16%) |
Mar 30, 2020 | 52.21 | 52.73 | 50.74 | 52.40 | 4,384,483 | +0.50(+0.96%) |
Mar 27, 2020 | 52.66 | 53.03 | 50.94 | 51.90 | 4,824,660 | -2.34(-4.31%) |
Mar 26, 2020 | 56.22 | 58.32 | 53.61 | 54.24 | 5,431,421 | -1.74(-3.10%) |
Mar 25, 2020 | 53.15 | 58.17 | 52.93 | 55.98 | 6,314,354 | +2.83(+5.33%) |
Mar 24, 2020 | 54.94 | 57.31 | 51.12 | 53.14 | 6,547,987 | +1.08(+2.08%) |
Mar 23, 2020 | 47.25 | 52.11 | 46.95 | 52.06 | 6,076,893 | +4.56(+9.60%) |
Mar 20, 2020 | 50.63 | 54.04 | 47.11 | 47.50 | 9,267,426 | -0.52(-1.09%) |
Mar 19, 2020 | 38.98 | 50.76 | 37.81 | 48.02 | 7,461,974 | +8.88(+22.70%) |
Mar 18, 2020 | 39.86 | 42.85 | 37.71 | 39.14 | 6,582,098 | -3.26(-7.69%) |
Mar 17, 2020 | 40.64 | 44.01 | 39.71 | 42.40 | 7,935,780 | +2.49(+6.24%) |
Mar 16, 2020 | 41.25 | 42.49 | 39.09 | 39.91 | 6,389,854 | -6.61(-14.21%) |
Mar 13, 2020 | 48.19 | 48.29 | 43.61 | 46.52 | 5,176,415 | +0.63(+1.37%) |
Mar 12, 2020 | 47.74 | 48.31 | 44.24 | 45.89 | 5,182,234 | -5.98(-11.53%) |
Mar 11, 2020 | 54.23 | 54.36 | 51.07 | 51.87 | 4,249,993 | -3.73(-6.71%) |
Mar 10, 2020 | 55.32 | 56.39 | 52.89 | 55.60 | 3,991,137 | +1.67(+3.09%) |
Mar 09, 2020 | 53.15 | 56.06 | 53.15 | 53.93 | 4,505,661 | -3.34(-5.83%) |
Mar 06, 2020 | 57.70 | 58.27 | 56.10 | 57.27 | 5,444,634 | -2.09(-3.52%) |
Mar 05, 2020 | 61.12 | 61.13 | 58.67 | 59.36 | 3,798,793 | -2.99(-4.80%) |
Mar 04, 2020 | 61.65 | 62.54 | 61.03 | 62.35 | 4,407,390 | +1.67(+2.76%) |
Mar 03, 2020 | 62.17 | 63.36 | 59.92 | 60.68 | 4,460,942 | -1.81(-2.89%) |