Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.30 | 63.93 | 62.64 | 63.50 | 20,121,172 | -0.39(-0.62%) |
May 28, 2020 | 65.15 | 65.36 | 63.78 | 63.90 | 18,638,592 | -0.61(-0.95%) |
May 27, 2020 | 63.77 | 64.55 | 63.14 | 64.50 | 23,282,254 | +2.08(+3.34%) |
May 26, 2020 | 61.79 | 62.90 | 61.76 | 62.42 | 15,886,003 | +2.51(+4.20%) |
May 22, 2020 | 60.07 | 60.11 | 59.37 | 59.91 | 7,580,006 | -0.05(-0.08%) |
May 21, 2020 | 59.82 | 60.43 | 59.50 | 59.95 | 8,186,699 | +0.14(+0.24%) |
May 20, 2020 | 59.64 | 60.39 | 59.56 | 59.81 | 9,211,499 | +1.10(+1.87%) |
May 19, 2020 | 59.36 | 59.93 | 58.71 | 58.72 | 13,265,057 | -0.76(-1.28%) |
May 18, 2020 | 58.01 | 59.85 | 57.85 | 59.48 | 23,569,772 | +3.68(+6.59%) |
May 15, 2020 | 55.34 | 56.14 | 55.08 | 55.80 | 18,540,484 | -0.20(-0.35%) |
May 14, 2020 | 54.60 | 55.99 | 53.46 | 55.99 | 15,155,093 | +0.58(+1.05%) |
May 13, 2020 | 56.50 | 56.57 | 54.90 | 55.41 | 16,447,813 | -1.43(-2.51%) |
May 12, 2020 | 58.62 | 58.85 | 56.83 | 56.84 | 13,136,664 | -1.64(-2.81%) |
May 11, 2020 | 58.63 | 58.93 | 58.08 | 58.48 | 8,959,662 | -0.74(-1.25%) |
May 08, 2020 | 58.49 | 59.34 | 58.48 | 59.22 | 9,230,174 | +1.44(+2.48%) |
May 07, 2020 | 57.89 | 58.53 | 57.56 | 57.79 | 8,679,261 | +0.67(+1.17%) |
May 06, 2020 | 58.24 | 58.28 | 57.04 | 57.12 | 7,510,870 | -0.80(-1.38%) |
May 05, 2020 | 58.23 | 58.71 | 57.85 | 57.92 | 9,261,852 | +0.23(+0.39%) |
May 04, 2020 | 57.61 | 57.70 | 56.87 | 57.69 | 9,113,180 | -0.74(-1.27%) |
May 01, 2020 | 59.19 | 59.35 | 58.04 | 58.43 | 9,611,359 | -1.82(-3.02%) |
Apr 30, 2020 | 60.62 | 60.73 | 59.81 | 60.25 | 15,249,489 | -1.22(-1.98%) |
Apr 29, 2020 | 61.53 | 62.14 | 60.92 | 61.47 | 13,594,582 | +1.15(+1.91%) |
Apr 28, 2020 | 60.38 | 61.00 | 59.69 | 60.32 | 10,591,288 | +1.11(+1.87%) |
Apr 27, 2020 | 58.18 | 59.58 | 58.07 | 59.21 | 9,935,360 | +1.44(+2.48%) |
Apr 24, 2020 | 57.81 | 57.97 | 56.85 | 57.78 | 7,607,926 | +0.46(+0.80%) |
Apr 23, 2020 | 57.31 | 58.51 | 57.30 | 57.32 | 15,191,173 | +0.45(+0.79%) |
Apr 22, 2020 | 57.37 | 57.52 | 56.52 | 56.87 | 9,787,991 | +0.59(+1.05%) |
Apr 21, 2020 | 56.39 | 57.03 | 56.05 | 56.28 | 10,180,537 | -1.36(-2.36%) |
Apr 20, 2020 | 58.09 | 58.78 | 57.45 | 57.64 | 11,162,855 | -1.58(-2.66%) |
Apr 17, 2020 | 58.49 | 59.41 | 58.28 | 59.21 | 19,578,752 | +2.66(+4.70%) |
Apr 16, 2020 | 56.98 | 57.00 | 55.71 | 56.56 | 17,173,514 | -0.51(-0.89%) |
Apr 15, 2020 | 57.40 | 57.51 | 56.11 | 57.06 | 13,592,490 | -1.62(-2.77%) |
Apr 14, 2020 | 58.86 | 59.29 | 58.11 | 58.69 | 16,297,861 | +1.10(+1.91%) |
Apr 13, 2020 | 58.95 | 58.99 | 57.05 | 57.59 | 11,814,446 | -1.74(-2.93%) |
Apr 09, 2020 | 59.56 | 60.37 | 58.79 | 59.33 | 22,519,854 | +0.88(+1.51%) |
Apr 08, 2020 | 57.18 | 58.76 | 56.71 | 58.44 | 12,773,723 | +2.05(+3.63%) |
Apr 07, 2020 | 58.65 | 59.30 | 56.36 | 56.40 | 19,598,438 | -0.13(-0.23%) |
Apr 06, 2020 | 55.25 | 56.86 | 55.19 | 56.53 | 20,574,302 | +3.66(+6.92%) |
Apr 03, 2020 | 53.43 | 53.98 | 52.29 | 52.87 | 16,957,028 | -0.71(-1.33%) |
Apr 02, 2020 | 52.41 | 54.30 | 52.20 | 53.58 | 25,463,866 | +0.70(+1.33%) |
Apr 01, 2020 | 52.91 | 53.54 | 52.12 | 52.88 | 17,111,578 | -2.50(-4.51%) |
Mar 31, 2020 | 55.60 | 56.54 | 55.14 | 55.37 | 13,729,808 | -0.69(-1.24%) |
Mar 30, 2020 | 55.29 | 56.34 | 54.41 | 56.07 | 16,793,096 | +0.81(+1.46%) |
Mar 27, 2020 | 55.49 | 57.77 | 54.40 | 55.26 | 23,962,962 | -2.43(-4.21%) |
Mar 26, 2020 | 55.30 | 58.02 | 54.81 | 57.69 | 23,561,848 | +3.43(+6.31%) |
Mar 25, 2020 | 52.54 | 56.35 | 51.27 | 54.27 | 29,575,126 | +2.71(+5.26%) |
Mar 24, 2020 | 48.55 | 51.72 | 48.43 | 51.56 | 31,275,602 | +5.79(+12.65%) |
Mar 23, 2020 | 47.70 | 47.70 | 44.77 | 45.77 | 36,601,576 | -2.10(-4.38%) |
Mar 20, 2020 | 50.76 | 51.36 | 47.66 | 47.86 | 23,993,194 | -2.52(-5.01%) |
Mar 19, 2020 | 49.72 | 51.18 | 47.76 | 50.39 | 18,114,934 | +0.04(+0.07%) |
Mar 18, 2020 | 50.56 | 51.20 | 46.89 | 50.35 | 27,941,688 | -4.00(-7.37%) |
Mar 17, 2020 | 52.78 | 54.63 | 50.85 | 54.35 | 26,806,974 | +2.39(+4.61%) |
Mar 16, 2020 | 52.35 | 55.77 | 51.74 | 51.96 | 20,035,524 | -6.65(-11.34%) |
Mar 13, 2020 | 57.57 | 58.65 | 54.56 | 58.61 | 20,039,648 | +4.25(+7.81%) |
Mar 12, 2020 | 55.49 | 58.66 | 50.38 | 54.36 | 25,408,738 | -6.28(-10.35%) |
Mar 11, 2020 | 62.43 | 62.99 | 59.97 | 60.64 | 30,515,490 | -3.78(-5.87%) |
Mar 10, 2020 | 63.36 | 64.46 | 60.85 | 64.42 | 19,744,842 | +3.18(+5.18%) |
Mar 09, 2020 | 62.11 | 63.65 | 60.60 | 61.24 | 26,625,250 | -6.22(-9.22%) |
Mar 06, 2020 | 65.80 | 67.73 | 65.60 | 67.46 | 43,688,756 | -0.60(-0.88%) |
Mar 05, 2020 | 69.53 | 70.04 | 67.76 | 68.06 | 30,888,480 | -3.50(-4.89%) |
Mar 04, 2020 | 69.80 | 71.65 | 69.15 | 71.56 | 34,782,008 | +2.84(+4.13%) |
Mar 03, 2020 | 70.63 | 72.19 | 68.30 | 68.72 | 57,802,864 | -1.72(-2.45%) |