Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.99 | 57.98 | 56.27 | 57.74 | 4,474,083 | +0.91(+1.59%) |
May 28, 2020 | 55.35 | 56.94 | 55.23 | 56.83 | 2,974,034 | +2.02(+3.69%) |
May 27, 2020 | 54.83 | 55.20 | 54.23 | 54.81 | 3,363,752 | +0.59(+1.10%) |
May 26, 2020 | 54.06 | 55.07 | 53.62 | 54.21 | 3,042,229 | +0.61(+1.14%) |
May 22, 2020 | 53.27 | 53.67 | 52.95 | 53.60 | 2,273,197 | +0.20(+0.37%) |
May 21, 2020 | 53.24 | 53.60 | 53.05 | 53.40 | 2,962,880 | -0.09(-0.17%) |
May 20, 2020 | 53.26 | 53.62 | 52.70 | 53.49 | 2,942,330 | +0.49(+0.92%) |
May 19, 2020 | 53.05 | 53.56 | 52.67 | 53.00 | 2,869,317 | -0.38(-0.72%) |
May 18, 2020 | 52.67 | 53.57 | 52.21 | 53.38 | 2,452,546 | +1.99(+3.87%) |
May 15, 2020 | 51.56 | 51.64 | 50.15 | 51.40 | 6,470,086 | -0.28(-0.53%) |
May 14, 2020 | 51.43 | 51.72 | 49.78 | 51.67 | 5,684,112 | +0.12(+0.24%) |
May 13, 2020 | 51.38 | 51.80 | 50.99 | 51.55 | 4,829,758 | -0.65(-1.24%) |
May 12, 2020 | 53.46 | 53.67 | 52.13 | 52.20 | 2,619,777 | -1.19(-2.23%) |
May 11, 2020 | 53.09 | 53.48 | 52.33 | 53.38 | 2,732,754 | -0.16(-0.30%) |
May 08, 2020 | 53.92 | 54.13 | 53.16 | 53.54 | 2,848,424 | +0.31(+0.58%) |
May 07, 2020 | 55.83 | 56.41 | 53.10 | 53.23 | 3,663,910 | -1.12(-2.06%) |
May 06, 2020 | 56.22 | 56.73 | 54.10 | 54.35 | 8,711,833 | -1.83(-3.26%) |
May 05, 2020 | 55.40 | 56.75 | 55.40 | 56.18 | 3,588,642 | +0.79(+1.43%) |
May 04, 2020 | 55.40 | 55.75 | 54.74 | 55.39 | 3,021,202 | +0.19(+0.34%) |
May 01, 2020 | 56.09 | 56.09 | 54.63 | 55.20 | 3,744,209 | -1.23(-2.17%) |
Apr 30, 2020 | 57.86 | 58.30 | 56.15 | 56.43 | 4,122,081 | -1.35(-2.34%) |
Apr 29, 2020 | 59.56 | 59.56 | 57.43 | 57.78 | 4,235,236 | -0.97(-1.65%) |
Apr 28, 2020 | 58.61 | 59.37 | 58.10 | 58.75 | 3,577,597 | +0.62(+1.07%) |
Apr 27, 2020 | 57.52 | 58.30 | 57.50 | 58.13 | 3,099,756 | +0.80(+1.39%) |
Apr 24, 2020 | 56.21 | 57.40 | 56.21 | 57.33 | 3,231,270 | +0.17(+0.30%) |
Apr 23, 2020 | 57.61 | 58.09 | 56.29 | 57.16 | 3,473,364 | -0.83(-1.44%) |
Apr 22, 2020 | 57.15 | 58.51 | 56.89 | 57.99 | 2,833,394 | +1.70(+3.01%) |
Apr 21, 2020 | 56.21 | 57.10 | 55.73 | 56.30 | 4,826,059 | -0.83(-1.46%) |
Apr 20, 2020 | 59.69 | 59.87 | 57.10 | 57.13 | 3,890,751 | -2.49(-4.17%) |
Apr 17, 2020 | 59.28 | 59.87 | 58.06 | 59.62 | 2,872,753 | +1.69(+2.91%) |
Apr 16, 2020 | 56.84 | 58.19 | 56.77 | 57.93 | 3,463,246 | +0.84(+1.48%) |
Apr 15, 2020 | 58.23 | 58.56 | 56.73 | 57.09 | 2,843,710 | -1.73(-2.94%) |
Apr 14, 2020 | 57.63 | 58.93 | 57.46 | 58.82 | 3,454,943 | +2.30(+4.08%) |
Apr 13, 2020 | 58.21 | 58.75 | 55.95 | 56.51 | 2,705,310 | -2.32(-3.95%) |
Apr 09, 2020 | 55.60 | 59.16 | 55.59 | 58.84 | 4,865,039 | +3.08(+5.53%) |
Apr 08, 2020 | 52.78 | 56.18 | 52.28 | 55.76 | 3,121,445 | +3.17(+6.03%) |
Apr 07, 2020 | 54.25 | 55.40 | 52.03 | 52.59 | 4,411,294 | -1.70(-3.14%) |
Apr 06, 2020 | 52.68 | 55.22 | 52.32 | 54.29 | 5,097,410 | +2.92(+5.69%) |
Apr 03, 2020 | 53.16 | 53.64 | 50.86 | 51.37 | 3,886,242 | -2.27(-4.24%) |
Apr 02, 2020 | 50.90 | 54.25 | 50.71 | 53.64 | 3,970,528 | +2.08(+4.03%) |
Apr 01, 2020 | 52.46 | 52.46 | 50.57 | 51.56 | 4,603,135 | -1.97(-3.68%) |
Mar 31, 2020 | 54.91 | 55.09 | 53.10 | 53.54 | 7,694,937 | -2.01(-3.61%) |
Mar 30, 2020 | 53.20 | 56.03 | 52.41 | 55.54 | 7,911,884 | +3.36(+6.45%) |
Mar 27, 2020 | 50.51 | 53.80 | 49.71 | 52.18 | 4,954,809 | +0.76(+1.49%) |
Mar 26, 2020 | 49.66 | 52.04 | 48.78 | 51.41 | 6,183,495 | +2.10(+4.25%) |
Mar 25, 2020 | 47.36 | 50.65 | 46.68 | 49.32 | 6,693,458 | +1.33(+2.78%) |
Mar 24, 2020 | 45.53 | 48.22 | 44.90 | 47.99 | 6,194,078 | +3.60(+8.10%) |
Mar 23, 2020 | 44.84 | 45.28 | 41.35 | 44.39 | 6,828,315 | -0.56(-1.24%) |
Mar 20, 2020 | 52.38 | 52.51 | 44.42 | 44.95 | 10,304,742 | -6.53(-12.69%) |
Mar 19, 2020 | 54.63 | 55.47 | 50.82 | 51.48 | 7,704,957 | -3.00(-5.51%) |
Mar 18, 2020 | 54.59 | 56.82 | 51.20 | 54.49 | 7,535,606 | -3.16(-5.48%) |
Mar 17, 2020 | 53.04 | 59.72 | 52.95 | 57.65 | 10,091,344 | +5.83(+11.26%) |
Mar 16, 2020 | 54.03 | 59.48 | 50.97 | 51.81 | 8,880,156 | -7.53(-12.69%) |
Mar 13, 2020 | 56.26 | 59.35 | 54.16 | 59.34 | 6,448,010 | +4.93(+9.06%) |
Mar 12, 2020 | 55.99 | 59.47 | 52.89 | 54.41 | 8,232,583 | -4.53(-7.68%) |
Mar 11, 2020 | 59.13 | 60.19 | 57.89 | 58.94 | 6,719,854 | -1.47(-2.44%) |
Mar 10, 2020 | 60.47 | 62.35 | 58.31 | 60.42 | 10,086,469 | +0.44(+0.74%) |
Mar 09, 2020 | 58.54 | 61.74 | 57.60 | 59.97 | 11,206,538 | -1.91(-3.08%) |
Mar 06, 2020 | 58.67 | 61.89 | 58.42 | 61.88 | 7,583,627 | +0.79(+1.30%) |
Mar 05, 2020 | 59.84 | 61.77 | 59.50 | 61.09 | 6,656,481 | +0.04(+0.07%) |
Mar 04, 2020 | 58.69 | 61.22 | 58.27 | 61.04 | 3,914,580 | +3.08(+5.31%) |
Mar 03, 2020 | 57.71 | 59.51 | 57.51 | 57.96 | 6,150,372 | -0.14(-0.24%) |