Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.92 | 58.61 | 55.62 | 58.37 | 3,850,000 | +2.64(+4.73%) |
May 28, 2020 | 56.85 | 57.33 | 55.60 | 55.73 | 2,451,604 | -1.10(-1.93%) |
May 27, 2020 | 55.82 | 56.86 | 54.69 | 56.83 | 1,860,592 | +1.24(+2.23%) |
May 26, 2020 | 56.00 | 56.84 | 55.51 | 55.59 | 1,676,232 | +0.55(+0.99%) |
May 22, 2020 | 56.23 | 56.45 | 54.59 | 55.04 | 1,914,400 | -0.73(-1.30%) |
May 21, 2020 | 55.75 | 56.65 | 55.59 | 55.77 | 2,226,220 | -0.40(-0.72%) |
May 20, 2020 | 55.62 | 56.40 | 55.48 | 56.17 | 2,905,132 | +1.23(+2.25%) |
May 19, 2020 | 53.87 | 55.30 | 53.66 | 54.94 | 1,964,496 | +1.03(+1.92%) |
May 18, 2020 | 53.82 | 54.80 | 53.50 | 53.91 | 2,186,356 | +1.29(+2.46%) |
May 15, 2020 | 50.88 | 52.74 | 50.74 | 52.61 | 3,290,400 | +1.21(+2.36%) |
May 14, 2020 | 52.46 | 53.14 | 50.65 | 51.40 | 3,147,656 | -2.03(-3.80%) |
May 13, 2020 | 55.20 | 55.97 | 52.27 | 53.43 | 4,165,700 | -1.84(-3.34%) |
May 12, 2020 | 57.03 | 57.38 | 55.17 | 55.27 | 3,731,508 | -0.87(-1.55%) |
May 11, 2020 | 54.28 | 56.39 | 53.83 | 56.15 | 3,230,636 | +1.64(+3.01%) |
May 08, 2020 | 53.32 | 54.69 | 52.98 | 54.50 | 4,339,600 | +1.89(+3.60%) |
May 07, 2020 | 53.05 | 53.63 | 52.41 | 52.61 | 4,417,032 | +0.61(+1.16%) |
May 06, 2020 | 51.62 | 53.06 | 50.31 | 52.00 | 9,961,912 | -3.11(-5.64%) |
May 05, 2020 | 53.41 | 55.39 | 53.13 | 55.11 | 5,022,648 | +2.36(+4.47%) |
May 04, 2020 | 51.70 | 52.75 | 51.38 | 52.75 | 2,449,480 | +0.84(+1.62%) |
May 01, 2020 | 53.97 | 54.01 | 51.43 | 51.91 | 3,047,200 | -2.92(-5.32%) |
Apr 30, 2020 | 55.20 | 55.34 | 54.27 | 54.83 | 2,977,304 | -0.68(-1.23%) |
Apr 29, 2020 | 55.46 | 56.00 | 55.13 | 55.51 | 4,321,584 | +1.00(+1.84%) |
Apr 28, 2020 | 55.00 | 55.42 | 54.29 | 54.51 | 2,605,104 | +0.03(+0.06%) |
Apr 27, 2020 | 54.75 | 55.15 | 53.94 | 54.48 | 2,539,972 | +0.27(+0.51%) |
Apr 24, 2020 | 52.84 | 54.23 | 52.65 | 54.20 | 2,517,200 | +1.90(+3.62%) |
Apr 23, 2020 | 52.81 | 53.41 | 52.06 | 52.31 | 1,559,892 | -0.54(-1.01%) |
Apr 22, 2020 | 51.72 | 53.20 | 51.26 | 52.84 | 2,317,896 | +2.83(+5.66%) |
Apr 21, 2020 | 52.52 | 52.68 | 50.00 | 50.01 | 2,879,716 | -2.98(-5.63%) |
Apr 20, 2020 | 52.30 | 53.51 | 52.01 | 53.00 | 2,417,052 | +0.49(+0.94%) |
Apr 17, 2020 | 52.49 | 52.95 | 51.36 | 52.51 | 2,857,600 | +1.20(+2.34%) |
Apr 16, 2020 | 51.25 | 52.69 | 50.75 | 51.30 | 3,094,504 | +0.26(+0.50%) |
Apr 15, 2020 | 51.06 | 51.64 | 50.38 | 51.05 | 1,909,052 | -0.78(-1.50%) |
Apr 14, 2020 | 51.70 | 52.66 | 51.25 | 51.83 | 2,925,700 | +1.31(+2.59%) |
Apr 13, 2020 | 52.25 | 52.75 | 50.17 | 50.52 | 3,501,296 | -1.96(-3.73%) |
Apr 09, 2020 | 52.80 | 53.12 | 51.59 | 52.48 | 5,537,200 | -1.17(-2.18%) |
Apr 08, 2020 | 53.03 | 53.97 | 52.58 | 53.65 | 3,177,156 | +1.36(+2.61%) |
Apr 07, 2020 | 53.25 | 53.86 | 51.84 | 52.28 | 3,406,508 | +0.38(+0.74%) |
Apr 06, 2020 | 50.08 | 52.14 | 49.68 | 51.90 | 3,993,416 | +3.24(+6.66%) |
Apr 03, 2020 | 48.42 | 49.43 | 48.05 | 48.66 | 3,377,200 | +0.13(+0.28%) |
Apr 02, 2020 | 47.56 | 49.53 | 47.27 | 48.52 | 2,654,112 | +0.33(+0.69%) |
Apr 01, 2020 | 48.65 | 49.89 | 47.25 | 48.19 | 3,425,856 | -2.45(-4.83%) |
Mar 31, 2020 | 51.09 | 52.16 | 49.80 | 50.64 | 4,528,792 | -0.79(-1.55%) |
Mar 30, 2020 | 47.75 | 51.73 | 47.27 | 51.43 | 4,160,516 | +3.61(+7.55%) |
Mar 27, 2020 | 48.30 | 49.04 | 47.45 | 47.82 | 3,660,800 | -2.32(-4.63%) |
Mar 26, 2020 | 47.17 | 50.66 | 46.63 | 50.14 | 4,749,704 | +3.06(+6.50%) |
Mar 25, 2020 | 46.88 | 49.17 | 46.26 | 47.08 | 6,058,228 | +0.44(+0.95%) |
Mar 24, 2020 | 42.93 | 47.38 | 42.50 | 46.64 | 5,895,184 | +6.17(+15.25%) |
Mar 23, 2020 | 40.99 | 41.91 | 39.16 | 40.47 | 3,926,824 | -0.65(-1.58%) |
Mar 20, 2020 | 45.13 | 46.94 | 40.88 | 41.12 | 4,575,200 | -3.35(-7.53%) |
Mar 19, 2020 | 43.93 | 47.43 | 43.16 | 44.47 | 3,732,080 | +0.22(+0.50%) |
Mar 18, 2020 | 39.43 | 46.33 | 39.43 | 44.25 | 7,952,124 | +2.20(+5.23%) |
Mar 17, 2020 | 40.23 | 43.06 | 39.41 | 42.05 | 5,978,744 | +2.79(+7.11%) |
Mar 16, 2020 | 40.29 | 42.81 | 39.22 | 39.26 | 4,113,256 | -4.93(-11.16%) |
Mar 13, 2020 | 42.87 | 44.26 | 39.36 | 44.19 | 4,294,400 | +3.47(+8.51%) |
Mar 12, 2020 | 42.16 | 43.55 | 40.65 | 40.72 | 8,270,492 | -4.83(-10.60%) |
Mar 11, 2020 | 48.67 | 49.02 | 45.29 | 45.55 | 5,840,828 | -4.44(-8.88%) |
Mar 10, 2020 | 47.38 | 50.11 | 46.12 | 49.99 | 5,439,660 | +3.57(+7.68%) |
Mar 09, 2020 | 44.35 | 47.41 | 44.35 | 46.42 | 4,709,564 | -1.27(-2.67%) |
Mar 06, 2020 | 47.89 | 48.83 | 46.70 | 47.70 | 3,861,200 | -1.45(-2.94%) |
Mar 05, 2020 | 49.23 | 50.49 | 48.98 | 49.14 | 2,239,972 | -1.27(-2.51%) |
Mar 04, 2020 | 49.43 | 50.47 | 48.32 | 50.41 | 2,856,772 | +2.47(+5.15%) |
Mar 03, 2020 | 49.12 | 49.71 | 47.16 | 47.94 | 2,795,004 | -1.21(-2.46%) |