Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.05 | 53.44 | 52.58 | 53.27 | 14,333,594 | +0.05(+0.10%) |
May 28, 2020 | 53.15 | 53.51 | 52.93 | 53.21 | 11,324,011 | +0.47(+0.89%) |
May 27, 2020 | 52.38 | 52.79 | 52.08 | 52.75 | 12,161,875 | +0.78(+1.51%) |
May 26, 2020 | 52.41 | 52.50 | 51.86 | 51.96 | 11,660,742 | +0.28(+0.54%) |
May 22, 2020 | 51.52 | 51.73 | 51.41 | 51.69 | 8,023,966 | +0.18(+0.35%) |
May 21, 2020 | 52.00 | 52.01 | 51.40 | 51.51 | 15,470,983 | -0.58(-1.11%) |
May 20, 2020 | 51.90 | 52.11 | 51.59 | 52.08 | 9,472,951 | +0.61(+1.19%) |
May 19, 2020 | 52.50 | 52.53 | 51.47 | 51.47 | 17,026,826 | -0.96(-1.84%) |
May 18, 2020 | 52.43 | 52.70 | 52.05 | 52.43 | 16,916,666 | +0.82(+1.59%) |
May 15, 2020 | 51.16 | 51.77 | 50.97 | 51.61 | 23,180,816 | +0.43(+0.84%) |
May 14, 2020 | 51.04 | 51.29 | 50.35 | 51.18 | 13,113,622 | -0.11(-0.21%) |
May 13, 2020 | 51.71 | 52.00 | 50.98 | 51.29 | 13,550,644 | -0.47(-0.90%) |
May 12, 2020 | 52.37 | 52.66 | 51.76 | 51.76 | 22,891,178 | -0.44(-0.84%) |
May 11, 2020 | 52.04 | 52.60 | 51.98 | 52.20 | 9,792,803 | -0.07(-0.14%) |
May 08, 2020 | 51.64 | 52.38 | 51.61 | 52.27 | 14,905,226 | +1.14(+2.23%) |
May 07, 2020 | 51.67 | 51.74 | 51.02 | 51.13 | 12,457,468 | -0.14(-0.28%) |
May 06, 2020 | 51.93 | 52.07 | 51.23 | 51.27 | 11,897,485 | -0.57(-1.09%) |
May 05, 2020 | 52.00 | 52.39 | 51.77 | 51.84 | 10,791,251 | +0.05(+0.09%) |
May 04, 2020 | 51.72 | 51.91 | 51.28 | 51.79 | 12,580,532 | -0.03(-0.05%) |
May 01, 2020 | 52.11 | 52.55 | 51.60 | 51.82 | 14,481,033 | -0.58(-1.10%) |
Apr 30, 2020 | 52.87 | 52.90 | 52.09 | 52.40 | 18,232,006 | -0.63(-1.19%) |
Apr 29, 2020 | 53.52 | 53.52 | 52.52 | 53.03 | 17,833,338 | -0.22(-0.42%) |
Apr 28, 2020 | 53.57 | 53.64 | 53.03 | 53.25 | 15,131,942 | +0.30(+0.56%) |
Apr 27, 2020 | 53.12 | 53.20 | 52.75 | 52.95 | 12,257,677 | +0.15(+0.29%) |
Apr 24, 2020 | 52.55 | 52.97 | 52.37 | 52.80 | 10,717,228 | +0.56(+1.07%) |
Apr 23, 2020 | 52.59 | 52.92 | 52.15 | 52.24 | 23,432,574 | -0.47(-0.89%) |
Apr 22, 2020 | 52.84 | 53.01 | 52.29 | 52.71 | 16,775,166 | +0.50(+0.96%) |
Apr 21, 2020 | 52.59 | 52.89 | 52.02 | 52.21 | 14,479,188 | -1.13(-2.12%) |
Apr 20, 2020 | 53.87 | 54.25 | 53.30 | 53.34 | 10,300,628 | -1.07(-1.97%) |
Apr 17, 2020 | 54.25 | 54.59 | 53.52 | 54.41 | 13,435,174 | +0.82(+1.53%) |
Apr 16, 2020 | 53.52 | 53.79 | 52.84 | 53.59 | 16,106,458 | +0.35(+0.66%) |
Apr 15, 2020 | 53.38 | 53.71 | 52.85 | 53.24 | 13,957,709 | -0.85(-1.58%) |
Apr 14, 2020 | 52.78 | 54.16 | 52.58 | 54.10 | 19,731,110 | +2.20(+4.25%) |
Apr 13, 2020 | 52.11 | 52.38 | 51.39 | 51.89 | 11,874,582 | -0.39(-0.74%) |
Apr 09, 2020 | 51.94 | 53.08 | 51.81 | 52.28 | 22,656,220 | +0.49(+0.94%) |
Apr 08, 2020 | 51.42 | 52.08 | 50.84 | 51.79 | 15,430,376 | +0.76(+1.48%) |
Apr 07, 2020 | 52.43 | 52.85 | 51.03 | 51.04 | 25,557,576 | -0.59(-1.15%) |
Apr 06, 2020 | 51.02 | 51.99 | 50.29 | 51.63 | 16,495,713 | +1.85(+3.72%) |
Apr 03, 2020 | 49.19 | 49.93 | 48.98 | 49.78 | 17,094,460 | +0.39(+0.78%) |
Apr 02, 2020 | 47.49 | 49.67 | 47.38 | 49.39 | 16,398,554 | +1.23(+2.56%) |
Apr 01, 2020 | 47.66 | 48.91 | 47.54 | 48.16 | 13,320,549 | -0.83(-1.69%) |
Mar 31, 2020 | 49.82 | 50.06 | 48.87 | 48.99 | 16,904,638 | -1.02(-2.03%) |
Mar 30, 2020 | 48.59 | 50.15 | 48.59 | 50.00 | 17,671,204 | +1.88(+3.91%) |
Mar 27, 2020 | 47.30 | 49.46 | 47.22 | 48.12 | 28,914,810 | -0.22(-0.47%) |
Mar 26, 2020 | 46.40 | 48.67 | 46.21 | 48.35 | 28,636,120 | +2.51(+5.47%) |
Mar 25, 2020 | 45.87 | 47.32 | 45.04 | 45.84 | 28,382,984 | -0.13(-0.27%) |
Mar 24, 2020 | 45.64 | 46.23 | 44.79 | 45.97 | 31,177,756 | +2.23(+5.10%) |
Mar 23, 2020 | 44.98 | 45.51 | 42.86 | 43.74 | 35,383,352 | -1.33(-2.96%) |
Mar 20, 2020 | 48.32 | 48.34 | 44.67 | 45.07 | 30,085,968 | -3.12(-6.48%) |
Mar 19, 2020 | 49.33 | 49.58 | 47.74 | 48.19 | 29,979,080 | -1.66(-3.34%) |
Mar 18, 2020 | 48.96 | 50.97 | 47.66 | 49.85 | 39,690,256 | -1.31(-2.57%) |
Mar 17, 2020 | 48.10 | 51.37 | 47.99 | 51.17 | 36,140,580 | +3.98(+8.43%) |
Mar 16, 2020 | 45.92 | 49.68 | 45.41 | 47.19 | 30,681,682 | -3.43(-6.78%) |
Mar 13, 2020 | 48.98 | 50.64 | 47.18 | 50.62 | 27,773,358 | +3.97(+8.51%) |
Mar 12, 2020 | 48.19 | 50.71 | 46.42 | 46.65 | 29,873,656 | -4.84(-9.40%) |
Mar 11, 2020 | 52.80 | 53.08 | 50.85 | 51.49 | 19,860,454 | -2.66(-4.91%) |
Mar 10, 2020 | 53.74 | 54.23 | 51.77 | 54.15 | 31,507,400 | +1.51(+2.87%) |
Mar 09, 2020 | 52.01 | 54.09 | 51.87 | 52.63 | 21,388,544 | -2.40(-4.36%) |
Mar 06, 2020 | 54.00 | 55.34 | 53.60 | 55.03 | 27,733,658 | -0.44(-0.79%) |
Mar 05, 2020 | 55.29 | 56.20 | 54.91 | 55.47 | 18,514,634 | -1.06(-1.88%) |
Mar 04, 2020 | 54.65 | 56.56 | 54.57 | 56.53 | 29,315,020 | +2.65(+4.91%) |
Mar 03, 2020 | 54.71 | 55.62 | 53.49 | 53.89 | 39,401,444 | -0.74(-1.36%) |