Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.09 | 54.42 | 52.57 | 54.23 | 11,209,355 | +1.46(+2.76%) |
May 28, 2020 | 54.17 | 54.71 | 52.46 | 52.77 | 7,498,491 | -1.67(-3.07%) |
May 27, 2020 | 53.66 | 54.48 | 51.46 | 54.44 | 9,395,224 | +1.22(+2.29%) |
May 26, 2020 | 54.36 | 54.74 | 53.05 | 53.23 | 8,036,263 | +0.72(+1.38%) |
May 22, 2020 | 53.11 | 53.25 | 51.85 | 52.50 | 7,377,111 | -0.61(-1.15%) |
May 21, 2020 | 54.87 | 54.94 | 52.95 | 53.11 | 7,733,471 | -1.80(-3.27%) |
May 20, 2020 | 54.54 | 56.14 | 54.36 | 54.91 | 10,177,348 | +1.57(+2.95%) |
May 19, 2020 | 52.40 | 54.79 | 51.95 | 53.33 | 10,957,587 | +1.07(+2.04%) |
May 18, 2020 | 51.47 | 52.54 | 50.39 | 52.26 | 11,751,482 | +2.23(+4.46%) |
May 15, 2020 | 51.11 | 51.41 | 49.20 | 50.03 | 21,588,018 | -2.30(-4.39%) |
May 14, 2020 | 48.79 | 52.54 | 47.75 | 52.33 | 16,401,741 | +2.33(+4.65%) |
May 13, 2020 | 50.48 | 50.82 | 48.46 | 50.01 | 9,039,074 | -0.31(-0.61%) |
May 12, 2020 | 52.30 | 52.49 | 50.29 | 50.31 | 7,775,482 | -1.62(-3.11%) |
May 11, 2020 | 52.04 | 52.30 | 51.31 | 51.93 | 8,539,116 | +0.19(+0.37%) |
May 08, 2020 | 50.39 | 51.81 | 50.23 | 51.74 | 8,413,814 | +2.46(+5.00%) |
May 07, 2020 | 49.48 | 49.80 | 48.95 | 49.27 | 6,904,318 | +0.72(+1.49%) |
May 06, 2020 | 48.06 | 49.19 | 47.63 | 48.55 | 8,938,756 | +1.59(+3.38%) |
May 05, 2020 | 46.95 | 48.79 | 46.66 | 46.97 | 8,548,533 | +1.22(+2.67%) |
May 04, 2020 | 44.77 | 45.80 | 44.44 | 45.75 | 8,110,658 | +0.66(+1.47%) |
May 01, 2020 | 46.23 | 46.50 | 44.58 | 45.08 | 14,127,656 | -2.68(-5.62%) |
Apr 30, 2020 | 51.39 | 51.80 | 47.73 | 47.77 | 15,028,676 | -4.48(-8.58%) |
Apr 29, 2020 | 49.83 | 52.54 | 49.44 | 52.25 | 9,303,244 | +3.77(+7.77%) |
Apr 28, 2020 | 49.91 | 50.11 | 48.32 | 48.48 | 8,070,595 | -0.59(-1.20%) |
Apr 27, 2020 | 50.48 | 50.69 | 48.70 | 49.06 | 6,850,885 | -0.68(-1.37%) |
Apr 24, 2020 | 49.25 | 49.88 | 48.01 | 49.75 | 7,972,295 | +0.81(+1.65%) |
Apr 23, 2020 | 49.76 | 50.21 | 48.64 | 48.94 | 9,407,509 | -1.16(-2.32%) |
Apr 22, 2020 | 48.17 | 50.41 | 47.89 | 50.10 | 8,100,871 | +3.63(+7.82%) |
Apr 21, 2020 | 47.98 | 48.12 | 46.35 | 46.47 | 9,732,579 | -2.21(-4.54%) |
Apr 20, 2020 | 50.09 | 50.47 | 48.66 | 48.68 | 7,322,868 | -2.47(-4.83%) |
Apr 17, 2020 | 51.56 | 51.82 | 50.26 | 51.15 | 9,743,049 | +0.93(+1.86%) |
Apr 16, 2020 | 49.87 | 50.54 | 48.84 | 50.22 | 9,226,174 | +1.79(+3.69%) |
Apr 15, 2020 | 49.33 | 49.33 | 47.82 | 48.43 | 7,494,941 | -2.02(-4.00%) |
Apr 14, 2020 | 49.43 | 50.80 | 49.11 | 50.45 | 8,346,647 | +2.49(+5.19%) |
Apr 13, 2020 | 47.40 | 48.04 | 46.51 | 47.96 | 5,980,152 | +0.28(+0.58%) |
Apr 09, 2020 | 50.00 | 50.71 | 46.80 | 47.68 | 12,126,521 | -1.80(-3.63%) |
Apr 08, 2020 | 46.76 | 49.63 | 46.64 | 49.48 | 15,002,970 | +3.75(+8.20%) |
Apr 07, 2020 | 46.15 | 47.08 | 44.52 | 45.73 | 12,440,981 | +1.36(+3.06%) |
Apr 06, 2020 | 43.11 | 44.66 | 42.92 | 44.37 | 12,526,898 | +3.72(+9.15%) |
Apr 03, 2020 | 41.78 | 41.94 | 39.98 | 40.65 | 9,868,900 | -0.92(-2.22%) |
Apr 02, 2020 | 40.86 | 42.75 | 40.51 | 41.57 | 9,114,977 | -0.06(-0.14%) |
Apr 01, 2020 | 42.14 | 44.40 | 41.18 | 41.63 | 11,092,755 | -2.42(-5.50%) |
Mar 31, 2020 | 45.35 | 45.46 | 43.41 | 44.05 | 11,512,065 | -1.42(-3.13%) |
Mar 30, 2020 | 43.65 | 45.68 | 43.58 | 45.48 | 8,153,388 | +2.16(+4.99%) |
Mar 27, 2020 | 45.86 | 46.27 | 43.11 | 43.31 | 11,050,027 | -3.99(-8.44%) |
Mar 26, 2020 | 44.45 | 47.49 | 43.59 | 47.30 | 12,342,373 | +4.30(+9.99%) |
Mar 25, 2020 | 43.20 | 46.36 | 42.08 | 43.01 | 12,012,652 | -0.39(-0.91%) |
Mar 24, 2020 | 42.53 | 44.46 | 41.37 | 43.40 | 16,991,626 | +4.78(+12.37%) |
Mar 23, 2020 | 37.15 | 39.94 | 36.46 | 38.62 | 15,733,351 | +2.10(+5.74%) |
Mar 20, 2020 | 39.89 | 41.59 | 36.34 | 36.53 | 14,527,051 | -2.12(-5.47%) |
Mar 19, 2020 | 37.19 | 40.45 | 35.44 | 38.64 | 13,588,161 | +0.97(+2.58%) |
Mar 18, 2020 | 39.01 | 40.15 | 35.23 | 37.67 | 19,621,860 | -5.46(-12.66%) |
Mar 17, 2020 | 40.15 | 44.29 | 38.24 | 43.13 | 17,015,034 | +4.16(+10.68%) |
Mar 16, 2020 | 42.35 | 44.90 | 38.85 | 38.97 | 14,310,279 | -9.96(-20.36%) |
Mar 13, 2020 | 46.79 | 49.26 | 43.60 | 48.93 | 16,162,177 | +5.56(+12.81%) |
Mar 12, 2020 | 46.90 | 48.42 | 43.36 | 43.37 | 18,763,798 | -7.10(-14.06%) |
Mar 11, 2020 | 52.19 | 52.87 | 49.43 | 50.47 | 13,497,217 | -3.54(-6.55%) |
Mar 10, 2020 | 52.30 | 54.00 | 50.53 | 54.00 | 10,512,031 | +3.94(+7.87%) |
Mar 09, 2020 | 50.77 | 53.20 | 50.00 | 50.06 | 10,714,361 | -5.50(-9.90%) |
Mar 06, 2020 | 54.80 | 56.23 | 54.08 | 55.56 | 9,317,860 | -1.29(-2.27%) |
Mar 05, 2020 | 56.30 | 58.11 | 56.01 | 56.85 | 10,235,460 | -1.34(-2.30%) |
Mar 04, 2020 | 57.15 | 58.31 | 56.02 | 58.19 | 8,239,626 | +2.38(+4.27%) |
Mar 03, 2020 | 57.66 | 59.01 | 55.34 | 55.80 | 14,595,991 | -2.04(-3.52%) |