Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.11 | 56.16 | 55.45 | 56.03 | 20,448,000 | -0.19(-0.34%) |
May 28, 2020 | 56.38 | 56.81 | 56.19 | 56.22 | 15,359,148 | +0.67(+1.21%) |
May 27, 2020 | 55.75 | 55.75 | 55.12 | 55.55 | 12,110,716 | +0.51(+0.93%) |
May 26, 2020 | 55.15 | 55.36 | 55.02 | 55.04 | 10,846,857 | +1.51(+2.82%) |
May 22, 2020 | 53.38 | 53.53 | 53.14 | 53.53 | 8,767,900 | -0.10(-0.19%) |
May 21, 2020 | 54.04 | 54.18 | 53.45 | 53.63 | 10,206,658 | -0.58(-1.07%) |
May 20, 2020 | 54.12 | 54.47 | 54.02 | 54.21 | 13,304,734 | +1.07(+2.01%) |
May 19, 2020 | 53.46 | 53.70 | 53.11 | 53.14 | 13,887,758 | -0.67(-1.25%) |
May 18, 2020 | 53.02 | 53.93 | 53.01 | 53.81 | 12,390,402 | +2.09(+4.04%) |
May 15, 2020 | 51.58 | 51.91 | 51.37 | 51.72 | 12,473,600 | +0.08(+0.15%) |
May 14, 2020 | 50.98 | 51.71 | 50.64 | 51.64 | 18,726,806 | -0.53(-1.02%) |
May 13, 2020 | 52.89 | 52.91 | 51.93 | 52.17 | 19,661,424 | -0.40(-0.76%) |
May 12, 2020 | 53.39 | 53.48 | 52.57 | 52.57 | 18,373,506 | -0.71(-1.33%) |
May 11, 2020 | 53.03 | 53.46 | 52.93 | 53.28 | 16,942,556 | +0.01(+0.02%) |
May 08, 2020 | 53.10 | 53.33 | 52.98 | 53.27 | 6,580,700 | +0.82(+1.56%) |
May 07, 2020 | 52.34 | 52.64 | 52.15 | 52.45 | 8,346,818 | +0.88(+1.71%) |
May 06, 2020 | 52.30 | 52.37 | 51.57 | 51.57 | 9,517,875 | -0.36(-0.69%) |
May 05, 2020 | 52.18 | 52.41 | 51.84 | 51.93 | 12,190,985 | +0.09(+0.17%) |
May 04, 2020 | 51.47 | 51.84 | 51.26 | 51.84 | 15,158,586 | -0.01(-0.02%) |
May 01, 2020 | 52.16 | 52.30 | 51.64 | 51.85 | 14,884,800 | -1.18(-2.23%) |
Apr 30, 2020 | 53.29 | 53.44 | 52.69 | 53.03 | 20,692,044 | -0.99(-1.83%) |
Apr 29, 2020 | 53.80 | 54.24 | 53.71 | 54.02 | 11,024,775 | +1.31(+2.49%) |
Apr 28, 2020 | 53.33 | 53.40 | 52.68 | 52.71 | 15,360,878 | +0.45(+0.86%) |
Apr 27, 2020 | 51.97 | 52.40 | 51.88 | 52.26 | 11,891,168 | +0.64(+1.24%) |
Apr 24, 2020 | 51.40 | 51.66 | 51.00 | 51.62 | 11,072,400 | +0.64(+1.26%) |
Apr 23, 2020 | 51.32 | 51.99 | 50.88 | 50.98 | 13,653,423 | -0.12(-0.23%) |
Apr 22, 2020 | 51.18 | 51.23 | 50.90 | 51.10 | 11,835,881 | +0.88(+1.75%) |
Apr 21, 2020 | 50.91 | 50.91 | 50.11 | 50.22 | 17,809,108 | -1.02(-1.99%) |
Apr 20, 2020 | 51.45 | 52.06 | 51.23 | 51.24 | 17,039,016 | -0.75(-1.44%) |
Apr 17, 2020 | 51.82 | 52.06 | 51.41 | 51.99 | 11,692,600 | +1.34(+2.65%) |
Apr 16, 2020 | 50.79 | 50.93 | 50.19 | 50.65 | 19,082,422 | +0.00(+0.00%) |
Apr 15, 2020 | 50.72 | 51.00 | 50.46 | 50.65 | 11,880,252 | -1.66(-3.17%) |
Apr 14, 2020 | 52.15 | 52.63 | 52.09 | 52.31 | 19,156,056 | +0.93(+1.81%) |
Apr 13, 2020 | 51.64 | 51.79 | 49.60 | 51.38 | 22,605,830 | -0.45(-0.87%) |
Apr 09, 2020 | 51.51 | 52.03 | 51.31 | 51.83 | 54,618,600 | +1.11(+2.19%) |
Apr 08, 2020 | 50.48 | 50.92 | 50.03 | 50.72 | 15,406,536 | +0.52(+1.04%) |
Apr 07, 2020 | 51.64 | 51.82 | 50.16 | 50.20 | 16,255,375 | +0.24(+0.48%) |
Apr 06, 2020 | 49.07 | 50.09 | 48.96 | 49.96 | 18,766,412 | +2.53(+5.33%) |
Apr 03, 2020 | 47.72 | 47.89 | 47.06 | 47.43 | 20,864,800 | -1.07(-2.21%) |
Apr 02, 2020 | 47.69 | 48.68 | 47.55 | 48.50 | 17,846,392 | +0.91(+1.91%) |
Apr 01, 2020 | 48.13 | 48.72 | 47.59 | 47.59 | 20,830,148 | -2.30(-4.61%) |
Mar 31, 2020 | 49.45 | 50.30 | 49.20 | 49.89 | 25,612,234 | -0.36(-0.72%) |
Mar 30, 2020 | 49.41 | 50.28 | 49.11 | 50.25 | 21,051,728 | +1.03(+2.09%) |
Mar 27, 2020 | 48.82 | 50.09 | 48.51 | 49.22 | 23,533,702 | -1.50(-2.96%) |
Mar 26, 2020 | 48.80 | 50.74 | 48.73 | 50.72 | 28,234,492 | +2.05(+4.21%) |
Mar 25, 2020 | 47.60 | 49.22 | 46.79 | 48.67 | 28,896,124 | +1.71(+3.64%) |
Mar 24, 2020 | 46.55 | 47.33 | 46.07 | 46.96 | 26,565,806 | +3.65(+8.43%) |
Mar 23, 2020 | 43.94 | 44.31 | 43.00 | 43.31 | 31,309,444 | -0.43(-0.98%) |
Mar 20, 2020 | 45.50 | 45.94 | 43.70 | 43.74 | 40,688,300 | -0.42(-0.95%) |
Mar 19, 2020 | 43.44 | 45.26 | 43.16 | 44.16 | 43,621,920 | -0.34(-0.76%) |
Mar 18, 2020 | 43.51 | 44.71 | 42.45 | 44.50 | 42,503,320 | -1.80(-3.89%) |
Mar 17, 2020 | 44.73 | 46.41 | 44.09 | 46.30 | 37,041,904 | +2.04(+4.61%) |
Mar 16, 2020 | 42.40 | 45.78 | 42.29 | 44.26 | 40,519,400 | -5.14(-10.40%) |
Mar 13, 2020 | 49.50 | 49.74 | 46.56 | 49.40 | 36,502,800 | +2.66(+5.69%) |
Mar 12, 2020 | 48.27 | 48.61 | 46.01 | 46.74 | 35,591,968 | -5.69(-10.85%) |
Mar 11, 2020 | 53.81 | 54.02 | 52.13 | 52.43 | 27,232,250 | -2.90(-5.24%) |
Mar 10, 2020 | 55.62 | 55.65 | 53.59 | 55.33 | 43,662,880 | +2.04(+3.83%) |
Mar 09, 2020 | 55.10 | 55.10 | 53.21 | 53.29 | 35,736,548 | -4.62(-7.98%) |
Mar 06, 2020 | 57.70 | 58.25 | 57.37 | 57.91 | 21,455,700 | -0.83(-1.41%) |
Mar 05, 2020 | 58.96 | 59.43 | 58.53 | 58.74 | 11,663,665 | -1.67(-2.76%) |
Mar 04, 2020 | 59.76 | 60.49 | 59.23 | 60.41 | 11,887,947 | +1.67(+2.84%) |
Mar 03, 2020 | 59.73 | 60.32 | 58.28 | 58.74 | 26,453,452 | -0.45(-0.76%) |