Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.84 | 55.82 | 54.54 | 55.57 | 6,164,694 | +1.00(+1.83%) |
May 28, 2020 | 54.09 | 54.72 | 54.05 | 54.57 | 3,168,888 | +0.96(+1.79%) |
May 27, 2020 | 52.49 | 53.63 | 52.43 | 53.61 | 3,763,093 | +0.79(+1.50%) |
May 26, 2020 | 52.87 | 53.21 | 52.51 | 52.82 | 4,005,771 | -0.04(-0.07%) |
May 22, 2020 | 52.70 | 52.92 | 52.43 | 52.85 | 2,370,556 | +0.01(+0.02%) |
May 21, 2020 | 53.67 | 53.67 | 52.35 | 52.84 | 3,839,830 | -0.86(-1.61%) |
May 20, 2020 | 53.83 | 54.08 | 53.12 | 53.71 | 2,502,831 | +0.18(+0.33%) |
May 19, 2020 | 54.50 | 54.65 | 53.47 | 53.53 | 2,927,282 | -0.75(-1.38%) |
May 18, 2020 | 55.55 | 55.57 | 54.01 | 54.28 | 3,782,837 | -0.80(-1.46%) |
May 15, 2020 | 54.83 | 55.91 | 54.77 | 55.08 | 5,314,947 | +0.25(+0.45%) |
May 14, 2020 | 56.17 | 56.69 | 54.28 | 54.83 | 4,724,139 | -1.19(-2.12%) |
May 13, 2020 | 55.21 | 56.61 | 55.13 | 56.02 | 6,202,849 | +0.93(+1.68%) |
May 12, 2020 | 54.02 | 55.30 | 53.89 | 55.10 | 5,151,747 | +1.50(+2.80%) |
May 11, 2020 | 52.86 | 54.03 | 52.80 | 53.60 | 3,355,768 | +0.93(+1.76%) |
May 08, 2020 | 52.35 | 52.89 | 51.92 | 52.67 | 2,313,944 | +0.87(+1.68%) |
May 07, 2020 | 52.35 | 52.45 | 51.55 | 51.80 | 2,923,006 | -0.18(-0.34%) |
May 06, 2020 | 52.86 | 53.23 | 51.95 | 51.98 | 3,167,104 | -0.74(-1.40%) |
May 05, 2020 | 52.62 | 53.28 | 52.41 | 52.72 | 2,659,835 | +0.07(+0.13%) |
May 04, 2020 | 52.75 | 52.94 | 51.82 | 52.65 | 2,571,027 | +0.13(+0.25%) |
May 01, 2020 | 52.45 | 53.37 | 52.10 | 52.52 | 2,956,757 | -0.27(-0.52%) |
Apr 30, 2020 | 53.33 | 53.61 | 52.48 | 52.79 | 3,701,909 | -0.36(-0.68%) |
Apr 29, 2020 | 53.46 | 54.13 | 52.98 | 53.15 | 4,668,615 | -0.58(-1.08%) |
Apr 28, 2020 | 53.12 | 54.00 | 52.91 | 53.73 | 5,205,821 | +0.86(+1.63%) |
Apr 27, 2020 | 53.43 | 53.75 | 52.84 | 52.87 | 3,555,695 | -0.44(-0.83%) |
Apr 24, 2020 | 52.96 | 53.42 | 52.39 | 53.31 | 3,647,786 | +0.68(+1.29%) |
Apr 23, 2020 | 52.73 | 53.24 | 52.40 | 52.63 | 3,580,359 | -0.42(-0.80%) |
Apr 22, 2020 | 52.82 | 53.46 | 52.60 | 53.05 | 3,195,765 | +0.36(+0.69%) |
Apr 21, 2020 | 53.68 | 53.82 | 52.45 | 52.69 | 3,057,516 | -0.86(-1.61%) |
Apr 20, 2020 | 53.32 | 54.35 | 52.93 | 53.56 | 4,752,623 | +0.08(+0.15%) |
Apr 17, 2020 | 53.53 | 53.68 | 51.78 | 53.48 | 5,618,428 | -0.02(-0.03%) |
Apr 16, 2020 | 52.43 | 53.70 | 52.17 | 53.49 | 5,255,347 | +1.45(+2.78%) |
Apr 15, 2020 | 52.58 | 52.58 | 51.58 | 52.05 | 4,338,703 | +0.18(+0.34%) |
Apr 14, 2020 | 51.55 | 52.05 | 50.88 | 51.87 | 4,537,591 | +1.04(+2.05%) |
Apr 13, 2020 | 50.33 | 50.93 | 49.64 | 50.83 | 3,070,902 | +0.24(+0.47%) |
Apr 09, 2020 | 48.89 | 51.11 | 48.81 | 50.59 | 4,844,466 | +1.47(+3.00%) |
Apr 08, 2020 | 49.44 | 49.69 | 48.64 | 49.12 | 5,166,115 | -0.19(-0.39%) |
Apr 07, 2020 | 50.59 | 50.61 | 48.55 | 49.32 | 7,454,816 | -1.10(-2.18%) |
Apr 06, 2020 | 49.28 | 50.68 | 48.84 | 50.42 | 7,270,444 | +0.87(+1.75%) |
Apr 03, 2020 | 47.36 | 49.72 | 47.19 | 49.55 | 7,870,233 | +1.60(+3.33%) |
Apr 02, 2020 | 45.96 | 48.08 | 45.87 | 47.95 | 5,678,226 | +1.54(+3.31%) |
Apr 01, 2020 | 45.21 | 47.16 | 45.01 | 46.42 | 5,343,742 | +0.31(+0.66%) |
Mar 31, 2020 | 47.18 | 47.61 | 45.70 | 46.11 | 6,632,456 | -1.16(-2.46%) |
Mar 30, 2020 | 45.90 | 47.32 | 45.86 | 47.27 | 8,498,096 | +1.99(+4.40%) |
Mar 27, 2020 | 42.81 | 45.87 | 42.73 | 45.28 | 7,624,521 | +1.59(+3.64%) |
Mar 26, 2020 | 41.78 | 44.13 | 41.40 | 43.69 | 6,409,174 | +2.05(+4.93%) |
Mar 25, 2020 | 42.05 | 42.99 | 41.02 | 41.64 | 6,889,309 | -0.51(-1.20%) |
Mar 24, 2020 | 42.84 | 43.85 | 41.16 | 42.14 | 8,409,503 | +0.83(+2.01%) |
Mar 23, 2020 | 45.73 | 46.63 | 40.96 | 41.31 | 9,668,597 | -5.32(-11.41%) |
Mar 20, 2020 | 46.31 | 47.43 | 44.76 | 46.63 | 12,597,363 | -0.27(-0.58%) |
Mar 19, 2020 | 50.85 | 51.32 | 46.48 | 46.90 | 8,347,084 | -3.56(-7.05%) |
Mar 18, 2020 | 50.37 | 52.39 | 47.23 | 50.46 | 12,784,024 | -1.68(-3.22%) |
Mar 17, 2020 | 47.15 | 52.43 | 46.25 | 52.14 | 19,773,694 | +5.50(+11.78%) |
Mar 16, 2020 | 43.16 | 48.81 | 42.60 | 46.64 | 14,946,601 | -0.09(-0.19%) |
Mar 13, 2020 | 46.27 | 46.97 | 43.71 | 46.73 | 11,128,468 | +3.04(+6.96%) |
Mar 12, 2020 | 43.02 | 44.45 | 41.53 | 43.69 | 10,464,362 | -2.51(-5.43%) |
Mar 11, 2020 | 46.19 | 46.62 | 44.87 | 46.20 | 9,950,307 | -1.07(-2.26%) |
Mar 10, 2020 | 47.77 | 48.65 | 45.32 | 47.26 | 9,072,989 | -0.04(-0.09%) |
Mar 09, 2020 | 45.15 | 48.07 | 45.11 | 47.31 | 9,389,520 | -0.55(-1.15%) |
Mar 06, 2020 | 45.96 | 48.08 | 45.82 | 47.86 | 7,015,447 | +0.41(+0.87%) |
Mar 05, 2020 | 46.70 | 47.59 | 46.48 | 47.45 | 6,186,599 | +0.11(+0.24%) |
Mar 04, 2020 | 46.07 | 47.33 | 45.70 | 47.33 | 4,918,982 | +2.20(+4.88%) |
Mar 03, 2020 | 44.91 | 46.36 | 44.62 | 45.13 | 8,094,710 | +0.21(+0.47%) |