Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.38 | 53.41 | 52.71 | 53.27 | 53,300,712 | -0.19(-0.35%) |
May 28, 2020 | 53.43 | 54.06 | 53.43 | 53.46 | 45,486,512 | +0.50(+0.94%) |
May 27, 2020 | 52.98 | 53.00 | 52.41 | 52.96 | 37,754,084 | +0.63(+1.21%) |
May 26, 2020 | 52.42 | 52.62 | 52.29 | 52.33 | 52,259,000 | +1.46(+2.86%) |
May 22, 2020 | 50.76 | 50.91 | 50.54 | 50.87 | 30,801,436 | -0.14(-0.28%) |
May 21, 2020 | 51.44 | 51.58 | 50.86 | 51.01 | 30,847,756 | -0.60(-1.16%) |
May 20, 2020 | 51.52 | 51.86 | 51.41 | 51.61 | 36,751,272 | +1.05(+2.08%) |
May 19, 2020 | 50.89 | 51.12 | 50.55 | 50.56 | 35,223,044 | -0.71(-1.38%) |
May 18, 2020 | 50.52 | 51.38 | 50.49 | 51.26 | 44,780,336 | +1.99(+4.04%) |
May 15, 2020 | 49.16 | 49.47 | 48.95 | 49.27 | 38,159,948 | +0.04(+0.09%) |
May 14, 2020 | 48.55 | 49.29 | 48.24 | 49.23 | 46,143,880 | -0.47(-0.95%) |
May 13, 2020 | 50.39 | 50.40 | 49.45 | 49.70 | 35,735,464 | -0.38(-0.77%) |
May 12, 2020 | 50.88 | 50.93 | 50.08 | 50.08 | 66,327,868 | -0.64(-1.27%) |
May 11, 2020 | 50.47 | 50.87 | 50.39 | 50.73 | 34,450,320 | -0.04(-0.09%) |
May 08, 2020 | 50.54 | 50.78 | 50.46 | 50.77 | 22,889,542 | +0.85(+1.70%) |
May 07, 2020 | 49.91 | 50.16 | 49.68 | 49.92 | 34,289,572 | +0.74(+1.51%) |
May 06, 2020 | 49.89 | 49.92 | 49.18 | 49.18 | 25,296,698 | -0.32(-0.65%) |
May 05, 2020 | 49.78 | 49.96 | 49.42 | 49.50 | 26,263,042 | +0.09(+0.18%) |
May 04, 2020 | 49.06 | 49.42 | 48.86 | 49.41 | 26,232,664 | -0.02(-0.04%) |
May 01, 2020 | 49.78 | 49.85 | 49.23 | 49.43 | 35,923,700 | -1.10(-2.17%) |
Apr 30, 2020 | 50.91 | 50.99 | 50.25 | 50.53 | 58,420,236 | -1.07(-2.08%) |
Apr 29, 2020 | 51.40 | 51.78 | 51.28 | 51.60 | 39,091,312 | +1.26(+2.50%) |
Apr 28, 2020 | 50.99 | 51.00 | 50.31 | 50.34 | 39,312,472 | +0.38(+0.75%) |
Apr 27, 2020 | 49.65 | 50.08 | 49.57 | 49.97 | 34,466,616 | +0.65(+1.32%) |
Apr 24, 2020 | 49.12 | 49.36 | 48.74 | 49.32 | 34,083,988 | +0.56(+1.15%) |
Apr 23, 2020 | 49.00 | 49.71 | 48.64 | 48.75 | 38,885,028 | -0.15(-0.31%) |
Apr 22, 2020 | 48.91 | 49.01 | 48.69 | 48.90 | 32,166,940 | +0.81(+1.69%) |
Apr 21, 2020 | 48.32 | 48.69 | 47.94 | 48.09 | 39,782,600 | -0.96(-1.95%) |
Apr 20, 2020 | 49.18 | 49.81 | 49.04 | 49.05 | 28,074,734 | -0.74(-1.49%) |
Apr 17, 2020 | 49.66 | 49.85 | 49.23 | 49.79 | 40,532,440 | +1.29(+2.65%) |
Apr 16, 2020 | 48.66 | 48.73 | 48.04 | 48.50 | 41,740,508 | +0.03(+0.06%) |
Apr 15, 2020 | 48.64 | 48.86 | 48.34 | 48.48 | 33,763,408 | -1.56(-3.12%) |
Apr 14, 2020 | 49.95 | 50.41 | 49.85 | 50.04 | 41,327,888 | +0.88(+1.78%) |
Apr 13, 2020 | 49.49 | 49.57 | 48.79 | 49.16 | 37,419,756 | -0.47(-0.95%) |
Apr 09, 2020 | 49.29 | 49.82 | 49.13 | 49.64 | 47,265,476 | +1.10(+2.26%) |
Apr 08, 2020 | 48.28 | 48.75 | 47.87 | 48.54 | 39,499,996 | +0.39(+0.82%) |
Apr 07, 2020 | 49.50 | 49.57 | 48.06 | 48.15 | 41,053,428 | +0.27(+0.56%) |
Apr 06, 2020 | 47.12 | 48.06 | 46.98 | 47.88 | 47,308,292 | +2.41(+5.30%) |
Apr 03, 2020 | 45.79 | 45.97 | 45.18 | 45.47 | 36,977,508 | -1.06(-2.28%) |
Apr 02, 2020 | 45.71 | 46.71 | 45.56 | 46.53 | 42,551,592 | +0.89(+1.96%) |
Apr 01, 2020 | 46.21 | 46.69 | 45.60 | 45.64 | 45,856,000 | -2.12(-4.43%) |
Mar 31, 2020 | 47.42 | 48.18 | 47.16 | 47.75 | 72,664,376 | -0.42(-0.87%) |
Mar 30, 2020 | 47.39 | 48.21 | 47.07 | 48.17 | 51,484,404 | +0.96(+2.02%) |
Mar 27, 2020 | 46.84 | 48.00 | 46.48 | 47.22 | 59,751,628 | -1.38(-2.85%) |
Mar 26, 2020 | 46.79 | 48.68 | 46.79 | 48.60 | 67,744,584 | +2.08(+4.47%) |
Mar 25, 2020 | 45.56 | 47.26 | 44.91 | 46.52 | 67,625,368 | +1.46(+3.25%) |
Mar 24, 2020 | 44.69 | 45.39 | 44.15 | 45.05 | 57,228,356 | +3.52(+8.47%) |
Mar 23, 2020 | 42.29 | 42.54 | 41.26 | 41.54 | 69,083,512 | -0.49(-1.17%) |
Mar 20, 2020 | 43.65 | 44.12 | 41.98 | 42.03 | 70,309,288 | -0.53(-1.24%) |
Mar 19, 2020 | 41.86 | 43.50 | 41.50 | 42.55 | 73,735,216 | +0.65(+1.56%) |
Mar 18, 2020 | 41.70 | 42.98 | 40.84 | 41.90 | 83,874,344 | -2.55(-5.73%) |
Mar 17, 2020 | 42.98 | 44.57 | 42.30 | 44.45 | 61,624,564 | +2.06(+4.87%) |
Mar 16, 2020 | 41.62 | 43.83 | 40.88 | 42.38 | 60,591,576 | -4.88(-10.32%) |
Mar 13, 2020 | 47.45 | 47.61 | 44.46 | 47.26 | 82,384,128 | +2.70(+6.05%) |
Mar 12, 2020 | 46.27 | 46.41 | 43.95 | 44.56 | 102,046,400 | -5.50(-10.99%) |
Mar 11, 2020 | 51.40 | 51.53 | 49.74 | 50.07 | 86,717,072 | -2.69(-5.10%) |
Mar 10, 2020 | 52.88 | 53.03 | 51.08 | 52.75 | 123,216,448 | +1.88(+3.69%) |
Mar 09, 2020 | 51.82 | 52.53 | 50.70 | 50.88 | 76,608,368 | -4.28(-7.76%) |
Mar 06, 2020 | 54.99 | 55.47 | 54.63 | 55.16 | 71,959,688 | -0.84(-1.50%) |
Mar 05, 2020 | 56.24 | 56.60 | 55.75 | 56.00 | 51,827,160 | -1.53(-2.66%) |
Mar 04, 2020 | 56.84 | 57.58 | 56.36 | 57.52 | 46,663,668 | +1.67(+2.99%) |
Mar 03, 2020 | 56.78 | 57.41 | 55.43 | 55.85 | 86,966,776 | -0.46(-0.81%) |