Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.56 | 62.86 | 61.45 | 62.42 | 5,793,492 | -0.76(-1.20%) |
May 28, 2020 | 65.87 | 65.87 | 62.81 | 63.17 | 5,355,985 | -1.93(-2.96%) |
May 27, 2020 | 64.11 | 65.31 | 62.61 | 65.10 | 5,759,225 | +2.44(+3.90%) |
May 26, 2020 | 62.34 | 63.08 | 62.30 | 62.65 | 4,032,108 | +2.48(+4.12%) |
May 22, 2020 | 60.06 | 60.29 | 59.29 | 60.17 | 4,141,856 | +0.25(+0.41%) |
May 21, 2020 | 59.85 | 60.43 | 59.27 | 59.93 | 7,301,205 | +0.06(+0.09%) |
May 20, 2020 | 59.19 | 60.27 | 59.02 | 59.87 | 5,710,800 | +1.81(+3.12%) |
May 19, 2020 | 59.11 | 59.58 | 58.06 | 58.06 | 6,281,768 | -1.21(-2.04%) |
May 18, 2020 | 57.68 | 59.53 | 57.52 | 59.27 | 4,931,377 | +3.94(+7.13%) |
May 15, 2020 | 54.16 | 55.62 | 53.83 | 55.32 | 7,438,558 | +0.74(+1.35%) |
May 14, 2020 | 53.05 | 54.63 | 51.62 | 54.59 | 10,397,341 | +0.21(+0.38%) |
May 13, 2020 | 56.09 | 56.15 | 53.56 | 54.38 | 9,123,619 | -2.17(-3.84%) |
May 12, 2020 | 59.15 | 59.21 | 56.50 | 56.55 | 6,469,119 | -2.18(-3.71%) |
May 11, 2020 | 59.00 | 59.51 | 57.95 | 58.73 | 5,334,109 | -1.09(-1.83%) |
May 08, 2020 | 58.46 | 59.86 | 58.26 | 59.82 | 5,531,553 | +2.43(+4.24%) |
May 07, 2020 | 57.42 | 57.89 | 56.94 | 57.39 | 8,356,486 | +0.80(+1.42%) |
May 06, 2020 | 57.60 | 58.08 | 56.48 | 56.59 | 4,694,365 | -0.68(-1.19%) |
May 05, 2020 | 58.09 | 59.07 | 57.09 | 57.27 | 5,399,531 | +0.15(+0.26%) |
May 04, 2020 | 56.65 | 57.47 | 55.84 | 57.11 | 6,888,363 | -0.21(-0.36%) |
May 01, 2020 | 58.31 | 58.44 | 56.45 | 57.32 | 6,968,721 | -2.46(-4.12%) |
Apr 30, 2020 | 60.96 | 60.97 | 59.64 | 59.79 | 6,781,725 | -2.57(-4.12%) |
Apr 29, 2020 | 60.89 | 62.93 | 60.27 | 62.35 | 6,485,007 | +3.29(+5.58%) |
Apr 28, 2020 | 59.35 | 59.77 | 58.17 | 59.06 | 7,808,244 | +1.28(+2.22%) |
Apr 27, 2020 | 55.95 | 58.31 | 55.85 | 57.78 | 8,150,089 | +2.36(+4.26%) |
Apr 24, 2020 | 55.29 | 55.84 | 54.52 | 55.42 | 3,899,521 | +0.67(+1.22%) |
Apr 23, 2020 | 54.42 | 55.71 | 54.18 | 54.75 | 5,329,311 | +0.68(+1.26%) |
Apr 22, 2020 | 54.88 | 55.04 | 53.88 | 54.07 | 6,217,351 | +0.38(+0.70%) |
Apr 21, 2020 | 53.51 | 54.21 | 53.00 | 53.69 | 7,416,541 | -1.17(-2.13%) |
Apr 20, 2020 | 54.74 | 55.90 | 54.36 | 54.86 | 8,494,386 | -1.12(-2.01%) |
Apr 17, 2020 | 55.66 | 56.35 | 55.14 | 55.98 | 8,685,523 | +2.43(+4.55%) |
Apr 16, 2020 | 54.05 | 54.56 | 52.44 | 53.55 | 10,089,163 | -0.43(-0.80%) |
Apr 15, 2020 | 54.69 | 54.93 | 53.53 | 53.98 | 9,047,099 | -2.60(-4.59%) |
Apr 14, 2020 | 57.05 | 57.64 | 55.91 | 56.58 | 8,888,287 | +0.97(+1.75%) |
Apr 13, 2020 | 57.11 | 57.53 | 55.03 | 55.60 | 9,144,356 | -1.98(-3.44%) |
Apr 09, 2020 | 56.20 | 57.88 | 56.03 | 57.59 | 10,227,063 | +2.84(+5.19%) |
Apr 08, 2020 | 53.07 | 55.21 | 52.64 | 54.75 | 8,537,775 | +2.39(+4.56%) |
Apr 07, 2020 | 53.87 | 55.10 | 52.07 | 52.36 | 9,251,463 | +0.31(+0.60%) |
Apr 06, 2020 | 50.15 | 52.33 | 50.02 | 52.05 | 8,279,319 | +3.93(+8.16%) |
Apr 03, 2020 | 49.56 | 50.12 | 47.21 | 48.12 | 8,997,370 | -1.82(-3.65%) |
Apr 02, 2020 | 49.19 | 51.24 | 48.55 | 49.94 | 10,945,615 | +0.69(+1.40%) |
Apr 01, 2020 | 50.74 | 51.09 | 48.79 | 49.25 | 11,847,475 | -3.70(-6.99%) |
Mar 31, 2020 | 52.99 | 53.73 | 51.97 | 52.95 | 10,174,336 | -0.13(-0.25%) |
Mar 30, 2020 | 52.23 | 53.21 | 51.12 | 53.08 | 12,834,061 | +1.22(+2.35%) |
Mar 27, 2020 | 52.27 | 53.50 | 51.33 | 51.87 | 16,391,106 | -2.18(-4.03%) |
Mar 26, 2020 | 51.13 | 54.34 | 51.13 | 54.05 | 11,578,678 | +3.47(+6.87%) |
Mar 25, 2020 | 50.51 | 52.84 | 48.83 | 50.57 | 10,946,077 | +0.44(+0.87%) |
Mar 24, 2020 | 47.98 | 50.29 | 47.91 | 50.14 | 14,025,585 | +4.01(+8.69%) |
Mar 23, 2020 | 46.45 | 47.28 | 44.63 | 46.13 | 17,289,174 | -0.63(-1.35%) |
Mar 20, 2020 | 49.25 | 50.59 | 46.52 | 46.76 | 13,401,350 | -1.82(-3.75%) |
Mar 19, 2020 | 45.98 | 49.89 | 44.88 | 48.58 | 16,047,240 | +1.62(+3.44%) |
Mar 18, 2020 | 48.72 | 49.91 | 45.00 | 46.96 | 12,029,103 | -4.80(-9.27%) |
Mar 17, 2020 | 49.39 | 51.87 | 47.21 | 51.76 | 15,475,805 | +2.47(+5.01%) |
Mar 16, 2020 | 49.31 | 52.06 | 47.50 | 49.29 | 11,797,810 | -6.57(-11.77%) |
Mar 13, 2020 | 54.24 | 56.21 | 51.11 | 55.87 | 15,525,108 | +3.98(+7.68%) |
Mar 12, 2020 | 54.21 | 55.79 | 46.96 | 51.89 | 15,152,993 | -6.64(-11.35%) |
Mar 11, 2020 | 60.66 | 61.21 | 57.73 | 58.53 | 11,902,562 | -3.73(-5.99%) |
Mar 10, 2020 | 62.51 | 62.62 | 59.44 | 62.26 | 13,664,088 | +1.79(+2.97%) |
Mar 09, 2020 | 63.50 | 63.50 | 60.38 | 60.46 | 11,557,375 | -6.56(-9.78%) |
Mar 06, 2020 | 66.22 | 67.76 | 65.51 | 67.02 | 9,358,566 | -1.22(-1.79%) |
Mar 05, 2020 | 69.13 | 69.54 | 67.46 | 68.24 | 7,533,622 | -2.53(-3.57%) |
Mar 04, 2020 | 69.79 | 70.86 | 68.85 | 70.77 | 11,254,529 | +2.12(+3.09%) |
Mar 03, 2020 | 70.19 | 71.58 | 67.84 | 68.64 | 8,616,116 | -1.47(-2.10%) |