Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.53 | 57.11 | 55.28 | 56.46 | 37,224,988 | +1.10(+1.99%) |
May 28, 2020 | 56.52 | 56.92 | 55.16 | 55.35 | 19,235,140 | -1.67(-2.93%) |
May 27, 2020 | 55.91 | 57.05 | 54.79 | 57.02 | 22,162,378 | +1.09(+1.96%) |
May 26, 2020 | 57.13 | 57.54 | 55.73 | 55.93 | 23,331,990 | +0.08(+0.14%) |
May 22, 2020 | 55.60 | 55.91 | 55.10 | 55.85 | 15,720,109 | +0.25(+0.44%) |
May 21, 2020 | 56.61 | 57.24 | 55.46 | 55.60 | 23,391,018 | -1.00(-1.77%) |
May 20, 2020 | 54.87 | 56.96 | 54.74 | 56.61 | 34,088,464 | +2.52(+4.66%) |
May 19, 2020 | 53.94 | 55.42 | 53.69 | 54.09 | 24,370,640 | +0.33(+0.62%) |
May 18, 2020 | 53.59 | 54.08 | 53.25 | 53.76 | 22,784,172 | +1.47(+2.81%) |
May 15, 2020 | 51.50 | 52.37 | 51.10 | 52.28 | 23,823,940 | -0.72(-1.35%) |
May 14, 2020 | 51.42 | 53.07 | 50.33 | 53.00 | 24,038,056 | +1.20(+2.32%) |
May 13, 2020 | 52.44 | 53.14 | 51.05 | 51.80 | 23,472,300 | -0.58(-1.11%) |
May 12, 2020 | 54.03 | 54.40 | 52.27 | 52.38 | 18,658,042 | -1.56(-2.89%) |
May 11, 2020 | 53.59 | 54.58 | 53.57 | 53.94 | 20,812,260 | +0.41(+0.77%) |
May 08, 2020 | 53.53 | 53.63 | 52.98 | 53.53 | 22,729,116 | +0.45(+0.84%) |
May 07, 2020 | 53.77 | 53.92 | 52.86 | 53.08 | 16,414,742 | -0.01(-0.02%) |
May 06, 2020 | 52.97 | 53.78 | 52.88 | 53.09 | 19,893,704 | +0.68(+1.30%) |
May 05, 2020 | 52.45 | 52.90 | 52.05 | 52.41 | 19,336,196 | +0.68(+1.31%) |
May 04, 2020 | 50.96 | 51.80 | 50.23 | 51.73 | 21,248,094 | +0.46(+0.90%) |
May 01, 2020 | 52.48 | 52.92 | 51.13 | 51.27 | 23,758,536 | -2.24(-4.18%) |
Apr 30, 2020 | 54.75 | 54.90 | 53.30 | 53.51 | 29,450,344 | -1.62(-2.94%) |
Apr 29, 2020 | 53.03 | 55.34 | 52.92 | 55.13 | 34,121,900 | +2.72(+5.19%) |
Apr 28, 2020 | 53.52 | 53.72 | 51.97 | 52.41 | 32,244,934 | -0.64(-1.21%) |
Apr 27, 2020 | 53.28 | 53.37 | 52.08 | 53.05 | 29,030,562 | +0.19(+0.35%) |
Apr 24, 2020 | 50.14 | 52.99 | 50.05 | 52.87 | 56,295,204 | +0.20(+0.37%) |
Apr 23, 2020 | 53.23 | 53.61 | 52.46 | 52.67 | 39,128,180 | -0.95(-1.76%) |
Apr 22, 2020 | 51.98 | 53.97 | 51.57 | 53.61 | 26,261,250 | +3.34(+6.64%) |
Apr 21, 2020 | 51.84 | 52.28 | 49.89 | 50.28 | 28,297,404 | -2.52(-4.77%) |
Apr 20, 2020 | 52.88 | 53.56 | 52.54 | 52.79 | 29,605,774 | -1.05(-1.95%) |
Apr 17, 2020 | 55.33 | 55.43 | 53.37 | 53.85 | 30,698,180 | -0.38(-0.71%) |
Apr 16, 2020 | 53.18 | 54.38 | 52.46 | 54.23 | 27,357,036 | +1.71(+3.26%) |
Apr 15, 2020 | 53.09 | 53.37 | 52.08 | 52.52 | 25,597,042 | -1.60(-2.95%) |
Apr 14, 2020 | 53.56 | 54.33 | 53.09 | 54.11 | 28,774,522 | +1.75(+3.34%) |
Apr 13, 2020 | 50.47 | 52.43 | 50.47 | 52.37 | 26,054,192 | +1.39(+2.73%) |
Apr 09, 2020 | 52.95 | 53.28 | 50.01 | 50.97 | 45,416,168 | -1.64(-3.12%) |
Apr 08, 2020 | 52.62 | 53.09 | 51.66 | 52.62 | 29,942,110 | +0.52(+0.99%) |
Apr 07, 2020 | 53.63 | 54.85 | 51.93 | 52.10 | 46,412,976 | -0.03(-0.05%) |
Apr 06, 2020 | 50.52 | 52.43 | 50.06 | 52.12 | 36,227,568 | +3.84(+7.94%) |
Apr 03, 2020 | 48.04 | 49.18 | 47.04 | 48.29 | 26,797,684 | -0.20(-0.40%) |
Apr 02, 2020 | 45.76 | 48.67 | 45.69 | 48.49 | 31,167,388 | +2.20(+4.76%) |
Apr 01, 2020 | 46.83 | 48.79 | 45.88 | 46.28 | 33,163,246 | -2.00(-4.14%) |
Mar 31, 2020 | 49.12 | 49.77 | 47.48 | 48.28 | 53,894,800 | -1.22(-2.47%) |
Mar 30, 2020 | 47.27 | 50.05 | 47.13 | 49.50 | 35,451,756 | +2.78(+5.96%) |
Mar 27, 2020 | 47.66 | 48.74 | 46.45 | 46.72 | 35,459,796 | -2.83(-5.71%) |
Mar 26, 2020 | 46.16 | 49.91 | 46.09 | 49.55 | 46,481,116 | +3.82(+8.35%) |
Mar 25, 2020 | 46.82 | 47.98 | 44.52 | 45.73 | 46,069,552 | -1.02(-2.18%) |
Mar 24, 2020 | 47.41 | 48.74 | 45.81 | 46.75 | 56,053,260 | +2.52(+5.69%) |
Mar 23, 2020 | 41.05 | 45.04 | 40.96 | 44.23 | 52,339,256 | +3.35(+8.18%) |
Mar 20, 2020 | 41.49 | 44.09 | 40.56 | 40.88 | 58,675,564 | +0.08(+0.20%) |
Mar 19, 2020 | 42.68 | 43.92 | 40.29 | 40.80 | 49,917,632 | -1.93(-4.51%) |
Mar 18, 2020 | 41.67 | 44.65 | 40.32 | 42.73 | 55,253,280 | -1.94(-4.35%) |
Mar 17, 2020 | 40.82 | 46.06 | 40.32 | 44.68 | 58,379,388 | +4.95(+12.46%) |
Mar 16, 2020 | 42.38 | 46.61 | 38.92 | 39.72 | 60,368,324 | -8.83(-18.19%) |
Mar 13, 2020 | 43.05 | 49.07 | 42.59 | 48.56 | 54,708,484 | +7.93(+19.52%) |
Mar 12, 2020 | 42.81 | 44.68 | 40.47 | 40.63 | 56,787,236 | -5.46(-11.85%) |
Mar 11, 2020 | 46.74 | 47.76 | 45.51 | 46.09 | 43,236,468 | -2.07(-4.30%) |
Mar 10, 2020 | 47.07 | 48.17 | 44.99 | 48.16 | 40,977,560 | +2.79(+6.16%) |
Mar 09, 2020 | 46.32 | 47.02 | 44.60 | 45.36 | 62,962,864 | -4.39(-8.82%) |
Mar 06, 2020 | 49.23 | 49.97 | 48.65 | 49.75 | 40,645,024 | -1.06(-2.09%) |
Mar 05, 2020 | 50.90 | 52.33 | 50.50 | 50.81 | 32,611,566 | -1.53(-2.93%) |
Mar 04, 2020 | 50.86 | 52.37 | 50.10 | 52.35 | 32,744,802 | +2.42(+4.84%) |
Mar 03, 2020 | 51.77 | 52.65 | 49.42 | 49.93 | 55,739,060 | -1.97(-3.80%) |