Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.73 | 55.57 | 54.01 | 55.36 | 5,195,310 | -0.01(-0.02%) |
May 28, 2020 | 56.53 | 56.62 | 54.90 | 55.37 | 3,387,682 | -0.78(-1.39%) |
May 27, 2020 | 55.37 | 56.28 | 54.80 | 56.15 | 4,672,290 | +2.38(+4.42%) |
May 26, 2020 | 52.85 | 54.12 | 52.43 | 53.77 | 3,815,710 | +3.08(+6.09%) |
May 22, 2020 | 51.14 | 51.29 | 50.22 | 50.69 | 4,664,458 | -0.34(-0.68%) |
May 21, 2020 | 51.60 | 51.75 | 50.74 | 51.03 | 2,869,101 | -0.51(-0.99%) |
May 20, 2020 | 51.27 | 52.35 | 51.21 | 51.54 | 3,548,132 | +1.01(+1.99%) |
May 19, 2020 | 50.83 | 51.86 | 50.24 | 50.53 | 2,946,081 | -0.65(-1.28%) |
May 18, 2020 | 49.87 | 51.56 | 49.87 | 51.19 | 4,746,465 | +3.16(+6.57%) |
May 15, 2020 | 48.04 | 49.41 | 47.92 | 48.03 | 9,148,807 | -0.40(-0.82%) |
May 14, 2020 | 45.54 | 48.47 | 45.39 | 48.43 | 5,201,011 | +1.80(+3.85%) |
May 13, 2020 | 47.83 | 47.98 | 46.16 | 46.63 | 4,061,703 | -1.38(-2.88%) |
May 12, 2020 | 50.54 | 50.84 | 48.00 | 48.01 | 3,220,834 | -2.32(-4.61%) |
May 11, 2020 | 50.56 | 50.67 | 49.66 | 50.33 | 4,076,316 | -0.07(-0.14%) |
May 08, 2020 | 50.62 | 50.72 | 50.05 | 50.40 | 3,270,071 | +0.75(+1.52%) |
May 07, 2020 | 50.19 | 50.54 | 49.47 | 49.65 | 3,076,129 | +0.61(+1.25%) |
May 06, 2020 | 48.97 | 49.54 | 48.31 | 49.04 | 4,004,041 | -0.11(-0.22%) |
May 05, 2020 | 49.82 | 50.08 | 49.06 | 49.15 | 3,477,120 | +0.37(+0.76%) |
May 04, 2020 | 47.79 | 48.81 | 46.95 | 48.78 | 4,735,931 | +0.45(+0.93%) |
May 01, 2020 | 50.20 | 50.31 | 47.96 | 48.33 | 4,558,689 | -2.91(-5.68%) |
Apr 30, 2020 | 52.24 | 52.42 | 50.96 | 51.24 | 5,351,118 | -1.83(-3.45%) |
Apr 29, 2020 | 53.01 | 53.60 | 52.45 | 53.07 | 3,229,939 | +1.38(+2.68%) |
Apr 28, 2020 | 51.55 | 52.48 | 50.48 | 51.69 | 4,422,254 | +1.35(+2.68%) |
Apr 27, 2020 | 48.51 | 50.75 | 48.51 | 50.34 | 3,174,363 | +1.99(+4.11%) |
Apr 24, 2020 | 48.10 | 48.69 | 47.27 | 48.36 | 5,623,708 | +0.82(+1.72%) |
Apr 23, 2020 | 47.26 | 48.69 | 47.26 | 47.54 | 5,263,375 | +0.72(+1.54%) |
Apr 22, 2020 | 47.03 | 47.37 | 46.44 | 46.82 | 4,147,599 | +1.20(+2.64%) |
Apr 21, 2020 | 44.92 | 46.24 | 44.13 | 45.62 | 8,182,521 | -0.13(-0.29%) |
Apr 20, 2020 | 44.28 | 46.51 | 43.70 | 45.75 | 5,983,986 | +0.34(+0.75%) |
Apr 17, 2020 | 44.01 | 45.56 | 44.01 | 45.41 | 5,962,835 | +2.85(+6.69%) |
Apr 16, 2020 | 43.09 | 43.36 | 41.64 | 42.56 | 6,036,118 | -0.49(-1.13%) |
Apr 15, 2020 | 43.79 | 44.16 | 41.85 | 43.05 | 4,476,954 | -2.32(-5.11%) |
Apr 14, 2020 | 47.01 | 47.04 | 44.83 | 45.36 | 4,309,899 | -0.63(-1.37%) |
Apr 13, 2020 | 46.23 | 46.36 | 44.94 | 45.99 | 4,021,218 | -0.53(-1.14%) |
Apr 09, 2020 | 48.08 | 49.54 | 45.42 | 46.52 | 4,428,247 | -0.29(-0.61%) |
Apr 08, 2020 | 45.50 | 47.52 | 45.50 | 46.81 | 4,143,235 | +1.63(+3.60%) |
Apr 07, 2020 | 46.99 | 47.99 | 45.09 | 45.18 | 5,160,649 | +0.81(+1.82%) |
Apr 06, 2020 | 43.54 | 44.74 | 42.97 | 44.38 | 4,285,063 | +3.30(+8.03%) |
Apr 03, 2020 | 42.93 | 43.75 | 40.76 | 41.08 | 5,274,452 | -1.81(-4.21%) |
Apr 02, 2020 | 40.92 | 43.70 | 40.83 | 42.88 | 6,359,747 | +1.82(+4.44%) |
Apr 01, 2020 | 40.27 | 41.26 | 39.13 | 41.06 | 5,127,556 | -1.75(-4.09%) |
Mar 31, 2020 | 41.61 | 43.24 | 41.52 | 42.81 | 5,560,573 | +0.92(+2.19%) |
Mar 30, 2020 | 41.29 | 42.21 | 40.67 | 41.90 | 5,085,589 | +0.94(+2.30%) |
Mar 27, 2020 | 41.49 | 42.26 | 40.52 | 40.95 | 5,798,224 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,867 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.71 | 42.78 | 7,130,879 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.08 | 39.80 | 6,341,820 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.63 | 33.92 | 34.21 | 8,398,816 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.23 | 38.83 | 39.61 | 8,206,731 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,792,063 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.14 | 36.96 | 11,519,401 | -5.64(-13.24%) |
Mar 17, 2020 | 42.82 | 43.13 | 40.58 | 42.61 | 9,547,183 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.19 | 11,757,797 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.22 | 40.70 | 45.22 | 13,565,214 | +3.73(+8.99%) |
Mar 12, 2020 | 42.71 | 46.60 | 40.54 | 41.49 | 10,010,853 | -5.35(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,158,846 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.39 | 11,990,808 | +3.14(+6.95%) |
Mar 09, 2020 | 49.42 | 51.21 | 45.22 | 45.25 | 14,035,901 | -10.58(-18.96%) |
Mar 06, 2020 | 56.44 | 57.56 | 55.01 | 55.83 | 8,593,829 | -2.33(-4.00%) |
Mar 05, 2020 | 57.96 | 59.75 | 57.74 | 58.16 | 5,223,196 | -1.74(-2.91%) |
Mar 04, 2020 | 58.15 | 60.14 | 57.87 | 59.90 | 4,800,788 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.79 | 57.27 | 5,723,236 | -2.30(-3.86%) |