Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.99 | 58.45 | 56.85 | 58.23 | 16,797,084 | +0.96(+1.67%) |
May 28, 2020 | 55.69 | 57.43 | 55.52 | 57.28 | 13,622,270 | +2.33(+4.24%) |
May 27, 2020 | 54.17 | 54.97 | 53.53 | 54.94 | 13,542,783 | +1.55(+2.91%) |
May 26, 2020 | 53.85 | 54.32 | 53.27 | 53.39 | 8,403,751 | +0.10(+0.20%) |
May 22, 2020 | 52.14 | 53.32 | 51.76 | 53.29 | 6,571,989 | +1.13(+2.16%) |
May 21, 2020 | 53.02 | 53.20 | 51.97 | 52.16 | 9,115,597 | -0.89(-1.67%) |
May 20, 2020 | 52.93 | 53.83 | 52.59 | 53.04 | 6,415,433 | +0.52(+0.99%) |
May 19, 2020 | 53.30 | 53.48 | 52.51 | 52.52 | 7,167,673 | -1.13(-2.10%) |
May 18, 2020 | 53.31 | 53.98 | 52.98 | 53.65 | 10,010,239 | +1.73(+3.34%) |
May 15, 2020 | 52.41 | 52.61 | 50.86 | 51.92 | 22,198,622 | -1.00(-1.89%) |
May 14, 2020 | 51.90 | 53.17 | 51.79 | 52.92 | 12,722,735 | +0.48(+0.92%) |
May 13, 2020 | 51.69 | 52.53 | 51.50 | 52.44 | 15,444,640 | +0.50(+0.96%) |
May 12, 2020 | 52.00 | 52.28 | 51.33 | 51.94 | 10,494,675 | +0.13(+0.24%) |
May 11, 2020 | 51.68 | 52.02 | 51.07 | 51.81 | 8,617,697 | -0.54(-1.02%) |
May 08, 2020 | 51.81 | 52.55 | 51.44 | 52.35 | 12,408,882 | +1.20(+2.34%) |
May 07, 2020 | 51.31 | 52.09 | 50.76 | 51.15 | 9,536,766 | +0.41(+0.82%) |
May 06, 2020 | 52.62 | 52.67 | 50.73 | 50.74 | 8,094,268 | -1.70(-3.23%) |
May 05, 2020 | 52.72 | 53.44 | 52.27 | 52.43 | 8,823,358 | +0.00(+0.00%) |
May 04, 2020 | 51.72 | 52.67 | 51.26 | 52.43 | 9,959,068 | +0.69(+1.34%) |
May 01, 2020 | 52.39 | 52.41 | 51.27 | 51.74 | 10,059,203 | -0.93(-1.76%) |
Apr 30, 2020 | 53.29 | 53.30 | 52.16 | 52.66 | 19,678,310 | -0.91(-1.71%) |
Apr 29, 2020 | 55.14 | 55.22 | 53.16 | 53.58 | 10,863,891 | -0.95(-1.74%) |
Apr 28, 2020 | 56.11 | 56.26 | 54.25 | 54.53 | 9,287,527 | -0.98(-1.77%) |
Apr 27, 2020 | 55.17 | 56.13 | 55.01 | 55.51 | 9,279,566 | +0.89(+1.63%) |
Apr 24, 2020 | 55.08 | 55.13 | 53.76 | 54.62 | 8,809,318 | -0.33(-0.60%) |
Apr 23, 2020 | 56.14 | 56.45 | 54.72 | 54.95 | 10,269,788 | -1.37(-2.44%) |
Apr 22, 2020 | 54.22 | 56.67 | 54.22 | 56.32 | 12,902,143 | +2.68(+4.99%) |
Apr 21, 2020 | 53.56 | 54.27 | 52.65 | 53.64 | 11,654,457 | -0.50(-0.92%) |
Apr 20, 2020 | 55.93 | 56.35 | 54.03 | 54.14 | 9,561,229 | -1.97(-3.51%) |
Apr 17, 2020 | 55.26 | 56.31 | 54.41 | 56.11 | 12,017,415 | +2.00(+3.70%) |
Apr 16, 2020 | 54.68 | 54.87 | 53.70 | 54.11 | 11,332,041 | +0.06(+0.11%) |
Apr 15, 2020 | 54.70 | 55.00 | 53.67 | 54.05 | 10,961,337 | -1.18(-2.13%) |
Apr 14, 2020 | 55.11 | 55.82 | 54.32 | 55.23 | 12,807,370 | +1.41(+2.61%) |
Apr 13, 2020 | 55.27 | 55.57 | 53.41 | 53.82 | 11,803,104 | -2.07(-3.70%) |
Apr 09, 2020 | 53.74 | 57.16 | 53.63 | 55.89 | 21,490,734 | +2.68(+5.04%) |
Apr 08, 2020 | 52.32 | 53.82 | 51.05 | 53.21 | 20,067,700 | +1.14(+2.19%) |
Apr 07, 2020 | 54.77 | 54.91 | 51.99 | 52.06 | 11,528,705 | -1.37(-2.57%) |
Apr 06, 2020 | 52.59 | 54.01 | 51.96 | 53.44 | 14,556,713 | +2.93(+5.81%) |
Apr 03, 2020 | 51.03 | 52.08 | 49.57 | 50.50 | 9,607,173 | -1.10(-2.12%) |
Apr 02, 2020 | 48.99 | 52.30 | 48.79 | 51.60 | 10,131,708 | +1.87(+3.77%) |
Apr 01, 2020 | 52.63 | 52.86 | 48.54 | 49.73 | 15,022,695 | -5.10(-9.31%) |
Mar 31, 2020 | 55.17 | 56.49 | 54.50 | 54.83 | 20,744,684 | -1.23(-2.19%) |
Mar 30, 2020 | 54.07 | 56.56 | 53.40 | 56.06 | 17,966,178 | +3.20(+6.06%) |
Mar 27, 2020 | 51.38 | 54.76 | 50.90 | 52.85 | 17,756,880 | +0.19(+0.37%) |
Mar 26, 2020 | 48.06 | 53.36 | 47.99 | 52.66 | 16,079,633 | +4.75(+9.91%) |
Mar 25, 2020 | 46.87 | 50.19 | 44.45 | 47.91 | 19,523,636 | +0.85(+1.81%) |
Mar 24, 2020 | 42.80 | 47.50 | 42.49 | 47.06 | 19,638,684 | +5.67(+13.69%) |
Mar 23, 2020 | 42.53 | 42.97 | 39.83 | 41.39 | 25,958,314 | -2.30(-5.26%) |
Mar 20, 2020 | 46.88 | 47.83 | 42.58 | 43.69 | 24,666,354 | -3.50(-7.41%) |
Mar 19, 2020 | 47.85 | 50.50 | 45.70 | 47.19 | 19,136,672 | -0.81(-1.68%) |
Mar 18, 2020 | 47.64 | 51.95 | 45.52 | 48.00 | 24,353,652 | -2.53(-5.01%) |
Mar 17, 2020 | 46.82 | 51.83 | 46.48 | 50.53 | 23,630,724 | +4.65(+10.13%) |
Mar 16, 2020 | 45.59 | 50.28 | 44.83 | 45.88 | 22,206,930 | -4.60(-9.11%) |
Mar 13, 2020 | 50.14 | 50.58 | 44.74 | 50.48 | 34,655,340 | +2.89(+6.07%) |
Mar 12, 2020 | 49.25 | 52.79 | 46.95 | 47.60 | 34,743,600 | -7.38(-13.42%) |
Mar 11, 2020 | 56.78 | 56.79 | 54.36 | 54.97 | 21,539,168 | -3.30(-5.66%) |
Mar 10, 2020 | 60.53 | 60.91 | 55.21 | 58.27 | 26,051,418 | -1.26(-2.12%) |
Mar 09, 2020 | 57.98 | 60.68 | 57.98 | 59.54 | 17,077,140 | -2.40(-3.88%) |
Mar 06, 2020 | 61.19 | 62.19 | 59.63 | 61.94 | 15,970,702 | -0.99(-1.57%) |
Mar 05, 2020 | 63.13 | 63.77 | 62.08 | 62.93 | 13,618,000 | -1.38(-2.15%) |
Mar 04, 2020 | 61.34 | 64.39 | 61.34 | 64.31 | 16,139,560 | +3.89(+6.44%) |
Mar 03, 2020 | 61.32 | 62.50 | 59.90 | 60.42 | 17,155,386 | -0.73(-1.19%) |