Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.48 | 60.02 | 58.59 | 59.81 | 8,830,682 | -0.12(-0.20%) |
May 28, 2020 | 61.15 | 61.15 | 59.90 | 59.93 | 6,789,884 | -0.33(-0.54%) |
May 27, 2020 | 59.93 | 60.42 | 59.52 | 60.26 | 7,309,831 | +1.45(+2.47%) |
May 26, 2020 | 58.35 | 59.09 | 58.31 | 58.81 | 6,902,492 | +1.37(+2.38%) |
May 22, 2020 | 57.48 | 57.59 | 56.67 | 57.44 | 3,195,279 | -0.04(-0.07%) |
May 21, 2020 | 57.26 | 58.45 | 56.93 | 57.48 | 8,403,953 | +0.02(+0.04%) |
May 20, 2020 | 56.09 | 57.50 | 55.51 | 57.46 | 6,498,274 | +1.60(+2.86%) |
May 19, 2020 | 55.34 | 55.96 | 54.80 | 55.86 | 5,923,802 | +0.21(+0.38%) |
May 18, 2020 | 56.80 | 56.97 | 55.44 | 55.65 | 8,170,100 | +0.38(+0.69%) |
May 15, 2020 | 55.96 | 56.02 | 55.00 | 55.26 | 4,571,168 | -0.15(-0.26%) |
May 14, 2020 | 55.85 | 55.91 | 54.50 | 55.41 | 7,210,115 | -0.68(-1.21%) |
May 13, 2020 | 56.80 | 57.06 | 55.68 | 56.09 | 5,569,749 | -0.88(-1.55%) |
May 12, 2020 | 58.56 | 58.90 | 56.97 | 56.97 | 5,767,445 | -1.15(-1.98%) |
May 11, 2020 | 58.50 | 58.70 | 57.77 | 58.12 | 4,803,450 | -0.59(-1.00%) |
May 08, 2020 | 58.29 | 59.05 | 58.14 | 58.70 | 6,836,269 | +1.52(+2.65%) |
May 07, 2020 | 59.30 | 59.30 | 57.13 | 57.19 | 8,609,083 | -1.11(-1.90%) |
May 06, 2020 | 59.05 | 59.13 | 56.71 | 58.30 | 8,829,728 | -0.57(-0.97%) |
May 05, 2020 | 60.19 | 60.63 | 58.86 | 58.87 | 4,533,669 | -0.91(-1.51%) |
May 04, 2020 | 59.54 | 59.85 | 58.00 | 59.77 | 5,629,438 | +0.02(+0.04%) |
May 01, 2020 | 60.78 | 61.06 | 59.44 | 59.75 | 5,865,617 | -1.08(-1.77%) |
Apr 30, 2020 | 61.92 | 62.10 | 59.34 | 60.82 | 11,274,329 | -1.55(-2.48%) |
Apr 29, 2020 | 63.76 | 63.95 | 62.26 | 62.37 | 5,620,850 | -0.61(-0.97%) |
Apr 28, 2020 | 62.22 | 63.97 | 62.05 | 62.98 | 6,730,278 | +1.90(+3.11%) |
Apr 27, 2020 | 60.38 | 61.32 | 60.01 | 61.08 | 4,802,748 | +1.02(+1.70%) |
Apr 24, 2020 | 59.11 | 60.31 | 58.95 | 60.07 | 5,143,330 | +1.54(+2.63%) |
Apr 23, 2020 | 59.57 | 59.85 | 58.50 | 58.52 | 6,540,027 | -1.04(-1.75%) |
Apr 22, 2020 | 60.07 | 60.22 | 58.58 | 59.57 | 5,971,109 | +0.64(+1.08%) |
Apr 21, 2020 | 59.50 | 61.57 | 58.38 | 58.93 | 9,477,011 | -3.73(-5.96%) |
Apr 20, 2020 | 62.08 | 63.71 | 61.78 | 62.67 | 7,301,707 | -0.90(-1.41%) |
Apr 17, 2020 | 62.31 | 64.30 | 62.12 | 63.56 | 6,564,477 | +2.10(+3.41%) |
Apr 16, 2020 | 61.96 | 62.36 | 60.51 | 61.47 | 5,558,237 | -0.04(-0.07%) |
Apr 15, 2020 | 61.83 | 61.83 | 60.15 | 61.51 | 7,028,168 | -1.42(-2.25%) |
Apr 14, 2020 | 60.62 | 63.15 | 60.46 | 62.93 | 7,548,105 | +2.63(+4.37%) |
Apr 13, 2020 | 61.16 | 61.54 | 60.07 | 60.29 | 7,827,571 | -1.13(-1.84%) |
Apr 09, 2020 | 61.90 | 63.38 | 61.09 | 61.43 | 11,383,153 | +0.55(+0.91%) |
Apr 08, 2020 | 61.29 | 61.89 | 60.63 | 60.87 | 8,053,046 | +0.12(+0.20%) |
Apr 07, 2020 | 62.67 | 63.00 | 60.11 | 60.75 | 8,671,143 | -0.95(-1.55%) |
Apr 06, 2020 | 61.46 | 62.46 | 60.47 | 61.70 | 7,718,551 | +1.81(+3.02%) |
Apr 03, 2020 | 61.51 | 61.56 | 59.33 | 59.89 | 6,444,034 | -0.72(-1.18%) |
Apr 02, 2020 | 57.28 | 61.20 | 57.17 | 60.61 | 7,534,988 | +2.63(+4.53%) |
Apr 01, 2020 | 56.89 | 58.70 | 56.48 | 57.99 | 7,969,343 | -1.50(-2.52%) |
Mar 31, 2020 | 59.17 | 61.17 | 58.87 | 59.49 | 14,229,942 | +0.33(+0.57%) |
Mar 30, 2020 | 57.33 | 59.52 | 57.09 | 59.15 | 7,802,178 | +2.77(+4.92%) |
Mar 27, 2020 | 56.09 | 58.36 | 54.94 | 56.38 | 9,778,032 | -1.64(-2.82%) |
Mar 26, 2020 | 53.92 | 58.74 | 53.80 | 58.02 | 9,605,338 | +4.15(+7.70%) |
Mar 25, 2020 | 50.23 | 55.92 | 49.74 | 53.87 | 11,130,428 | +2.01(+3.88%) |
Mar 24, 2020 | 49.69 | 53.90 | 49.56 | 51.85 | 11,441,465 | +2.95(+6.04%) |
Mar 23, 2020 | 48.07 | 49.39 | 45.67 | 48.90 | 17,208,984 | -0.91(-1.82%) |
Mar 20, 2020 | 52.91 | 53.21 | 49.16 | 49.81 | 14,932,646 | -3.40(-6.39%) |
Mar 19, 2020 | 51.47 | 53.84 | 48.87 | 53.21 | 11,802,361 | +1.22(+2.34%) |
Mar 18, 2020 | 56.28 | 58.86 | 47.92 | 51.99 | 18,378,032 | -7.27(-12.27%) |
Mar 17, 2020 | 57.41 | 60.18 | 56.55 | 59.26 | 13,797,366 | +3.52(+6.31%) |
Mar 16, 2020 | 56.68 | 59.80 | 54.79 | 55.75 | 12,689,205 | -7.93(-12.45%) |
Mar 13, 2020 | 60.17 | 63.91 | 57.95 | 63.68 | 13,750,116 | +5.81(+10.03%) |
Mar 12, 2020 | 58.90 | 61.54 | 56.28 | 57.87 | 14,340,560 | -6.08(-9.51%) |
Mar 11, 2020 | 65.71 | 66.24 | 63.35 | 63.95 | 8,843,503 | -3.92(-5.77%) |
Mar 10, 2020 | 66.70 | 68.06 | 64.78 | 67.87 | 9,357,879 | +2.48(+3.80%) |
Mar 09, 2020 | 65.82 | 67.94 | 63.53 | 65.38 | 13,381,093 | -4.52(-6.46%) |
Mar 06, 2020 | 67.74 | 70.13 | 67.07 | 69.90 | 8,236,161 | -0.47(-0.67%) |
Mar 05, 2020 | 69.43 | 71.43 | 69.28 | 70.37 | 8,224,355 | -0.70(-0.99%) |
Mar 04, 2020 | 67.55 | 71.11 | 67.40 | 71.08 | 7,084,663 | +4.20(+6.28%) |
Mar 03, 2020 | 67.99 | 69.64 | 66.20 | 66.88 | 7,534,312 | -1.18(-1.73%) |