Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.74 | 55.57 | 54.01 | 55.36 | 5,194,787 | -0.01(-0.02%) |
May 28, 2020 | 56.53 | 56.63 | 54.90 | 55.37 | 3,387,341 | -0.78(-1.39%) |
May 27, 2020 | 55.37 | 56.29 | 54.80 | 56.15 | 4,671,820 | +2.38(+4.42%) |
May 26, 2020 | 52.86 | 54.12 | 52.43 | 53.78 | 3,815,326 | +3.08(+6.09%) |
May 22, 2020 | 51.15 | 51.29 | 50.23 | 50.69 | 4,663,989 | -0.34(-0.68%) |
May 21, 2020 | 51.61 | 51.75 | 50.75 | 51.04 | 2,868,812 | -0.51(-0.99%) |
May 20, 2020 | 51.27 | 52.35 | 51.22 | 51.54 | 3,547,775 | +1.01(+1.99%) |
May 19, 2020 | 50.84 | 51.86 | 50.25 | 50.54 | 2,945,784 | -0.65(-1.28%) |
May 18, 2020 | 49.88 | 51.56 | 49.88 | 51.19 | 4,745,987 | +3.16(+6.57%) |
May 15, 2020 | 48.04 | 49.41 | 47.93 | 48.03 | 9,147,886 | -0.40(-0.82%) |
May 14, 2020 | 45.55 | 48.48 | 45.39 | 48.43 | 5,200,487 | +1.80(+3.85%) |
May 13, 2020 | 47.83 | 47.98 | 46.16 | 46.64 | 4,061,294 | -1.38(-2.88%) |
May 12, 2020 | 50.54 | 50.84 | 48.00 | 48.02 | 3,220,510 | -2.32(-4.61%) |
May 11, 2020 | 50.56 | 50.67 | 49.66 | 50.34 | 4,075,906 | -0.07(-0.14%) |
May 08, 2020 | 50.63 | 50.72 | 50.05 | 50.41 | 3,269,742 | +0.75(+1.52%) |
May 07, 2020 | 50.19 | 50.54 | 49.47 | 49.66 | 3,075,820 | +0.61(+1.25%) |
May 06, 2020 | 48.97 | 49.55 | 48.32 | 49.04 | 4,003,638 | -0.11(-0.22%) |
May 05, 2020 | 49.83 | 50.09 | 49.06 | 49.15 | 3,476,770 | +0.37(+0.76%) |
May 04, 2020 | 47.80 | 48.81 | 46.95 | 48.78 | 4,735,455 | +0.45(+0.93%) |
May 01, 2020 | 50.20 | 50.31 | 47.97 | 48.33 | 4,558,230 | -2.91(-5.68%) |
Apr 30, 2020 | 52.24 | 52.42 | 50.97 | 51.25 | 5,350,579 | -1.83(-3.45%) |
Apr 29, 2020 | 53.02 | 53.61 | 52.46 | 53.08 | 3,229,614 | +1.38(+2.68%) |
Apr 28, 2020 | 51.55 | 52.49 | 50.48 | 51.69 | 4,421,809 | +1.35(+2.68%) |
Apr 27, 2020 | 48.51 | 50.75 | 48.51 | 50.35 | 3,174,043 | +1.99(+4.11%) |
Apr 24, 2020 | 48.10 | 48.69 | 47.28 | 48.36 | 5,623,142 | +0.82(+1.72%) |
Apr 23, 2020 | 47.26 | 48.69 | 47.26 | 47.54 | 5,262,846 | +0.72(+1.54%) |
Apr 22, 2020 | 47.03 | 47.37 | 46.45 | 46.82 | 4,147,181 | +1.20(+2.64%) |
Apr 21, 2020 | 44.93 | 46.24 | 44.14 | 45.62 | 8,181,698 | -0.13(-0.29%) |
Apr 20, 2020 | 44.28 | 46.52 | 43.71 | 45.76 | 5,983,384 | +0.34(+0.75%) |
Apr 17, 2020 | 44.01 | 45.57 | 44.01 | 45.41 | 5,962,235 | +2.85(+6.69%) |
Apr 16, 2020 | 43.10 | 43.37 | 41.64 | 42.57 | 6,035,510 | -0.49(-1.13%) |
Apr 15, 2020 | 43.80 | 44.16 | 41.86 | 43.05 | 4,476,504 | -2.32(-5.11%) |
Apr 14, 2020 | 47.01 | 47.04 | 44.83 | 45.37 | 4,309,466 | -0.63(-1.37%) |
Apr 13, 2020 | 46.23 | 46.36 | 44.95 | 46.00 | 4,020,813 | -0.53(-1.14%) |
Apr 09, 2020 | 48.08 | 49.55 | 45.42 | 46.53 | 4,427,801 | -0.29(-0.61%) |
Apr 08, 2020 | 45.50 | 47.53 | 45.50 | 46.82 | 4,142,818 | +1.63(+3.60%) |
Apr 07, 2020 | 47.00 | 47.99 | 45.09 | 45.19 | 5,160,129 | +0.81(+1.82%) |
Apr 06, 2020 | 43.54 | 44.75 | 42.98 | 44.38 | 4,284,632 | +3.30(+8.03%) |
Apr 03, 2020 | 42.93 | 43.75 | 40.77 | 41.08 | 5,273,921 | -1.81(-4.21%) |
Apr 02, 2020 | 40.92 | 43.71 | 40.84 | 42.89 | 6,359,107 | +1.82(+4.44%) |
Apr 01, 2020 | 40.27 | 41.26 | 39.13 | 41.06 | 5,127,040 | -1.75(-4.09%) |
Mar 31, 2020 | 41.61 | 43.25 | 41.52 | 42.82 | 5,560,014 | +0.92(+2.19%) |
Mar 30, 2020 | 41.30 | 42.21 | 40.67 | 41.90 | 5,085,077 | +0.94(+2.30%) |
Mar 27, 2020 | 41.50 | 42.26 | 40.53 | 40.96 | 5,797,641 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,124 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.72 | 42.78 | 7,130,161 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.09 | 39.81 | 6,341,182 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.64 | 33.92 | 34.22 | 8,397,971 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.24 | 38.84 | 39.62 | 8,205,905 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,791,279 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.15 | 36.97 | 11,518,242 | -5.64(-13.24%) |
Mar 17, 2020 | 42.83 | 43.13 | 40.58 | 42.61 | 9,546,223 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.20 | 11,756,614 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.23 | 40.71 | 45.23 | 13,563,849 | +3.73(+8.99%) |
Mar 12, 2020 | 42.72 | 46.60 | 40.54 | 41.50 | 10,009,846 | -5.36(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,157,522 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.40 | 11,989,602 | +3.15(+6.95%) |
Mar 09, 2020 | 49.42 | 51.22 | 45.23 | 45.25 | 14,034,489 | -10.59(-18.96%) |
Mar 06, 2020 | 56.45 | 57.56 | 55.01 | 55.84 | 8,592,964 | -2.33(-4.00%) |
Mar 05, 2020 | 57.97 | 59.76 | 57.74 | 58.16 | 5,222,671 | -1.74(-2.91%) |
Mar 04, 2020 | 58.16 | 60.15 | 57.88 | 59.91 | 4,800,305 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.80 | 57.27 | 5,722,661 | -2.30(-3.86%) |