Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.07 | 53.80 | 51.85 | 53.80 | 64,948,300 | +2.06(+3.98%) |
May 28, 2020 | 52.25 | 53.54 | 51.25 | 51.74 | 53,710,112 | -1.00(-1.90%) |
May 27, 2020 | 53.27 | 53.28 | 49.09 | 52.74 | 102,379,584 | -0.45(-0.85%) |
May 26, 2020 | 56.01 | 56.08 | 53.02 | 53.19 | 51,593,328 | -1.98(-3.59%) |
May 22, 2020 | 54.77 | 55.37 | 53.78 | 55.17 | 43,524,100 | +0.52(+0.95%) |
May 21, 2020 | 56.68 | 56.72 | 54.61 | 54.65 | 48,436,532 | -1.74(-3.09%) |
May 20, 2020 | 56.55 | 56.98 | 55.63 | 56.39 | 50,851,908 | +0.92(+1.66%) |
May 19, 2020 | 54.39 | 56.73 | 54.36 | 55.47 | 60,336,900 | +0.88(+1.61%) |
May 18, 2020 | 54.98 | 55.25 | 54.24 | 54.59 | 48,628,636 | +0.39(+0.72%) |
May 15, 2020 | 53.32 | 54.44 | 52.86 | 54.20 | 66,950,800 | -0.48(-0.88%) |
May 14, 2020 | 52.10 | 54.54 | 51.61 | 54.68 | 73,738,720 | +2.50(+4.79%) |
May 13, 2020 | 54.04 | 55.22 | 51.29 | 52.18 | 76,732,568 | -1.58(-2.94%) |
May 12, 2020 | 56.21 | 56.58 | 53.75 | 53.76 | 55,567,248 | -1.98(-3.55%) |
May 11, 2020 | 52.90 | 55.89 | 52.75 | 55.74 | 68,670,960 | +2.55(+4.79%) |
May 08, 2020 | 52.15 | 53.27 | 51.81 | 53.19 | 40,774,100 | +1.24(+2.39%) |
May 07, 2020 | 52.93 | 52.97 | 51.62 | 51.95 | 48,900,976 | -0.21(-0.40%) |
May 06, 2020 | 52.42 | 53.31 | 51.88 | 52.16 | 48,101,556 | -0.03(-0.06%) |
May 05, 2020 | 53.43 | 53.51 | 51.29 | 52.19 | 56,530,980 | -0.37(-0.70%) |
May 04, 2020 | 49.81 | 52.61 | 49.73 | 52.56 | 62,536,464 | +2.68(+5.37%) |
May 01, 2020 | 51.07 | 51.95 | 49.09 | 49.88 | 69,562,600 | -2.51(-4.79%) |
Apr 30, 2020 | 53.43 | 54.29 | 52.03 | 52.39 | 65,436,044 | -1.27(-2.37%) |
Apr 29, 2020 | 54.53 | 54.86 | 52.74 | 53.66 | 110,682,096 | -1.85(-3.33%) |
Apr 28, 2020 | 57.16 | 57.35 | 55.30 | 55.51 | 79,907,720 | -0.98(-1.73%) |
Apr 27, 2020 | 57.44 | 58.00 | 56.25 | 56.49 | 62,517,348 | +0.31(+0.55%) |
Apr 24, 2020 | 55.10 | 56.78 | 54.42 | 56.18 | 72,854,704 | +0.28(+0.50%) |
Apr 23, 2020 | 56.65 | 57.28 | 55.64 | 55.90 | 69,561,712 | -0.02(-0.04%) |
Apr 22, 2020 | 54.91 | 56.15 | 54.34 | 55.92 | 63,100,648 | +3.00(+5.67%) |
Apr 21, 2020 | 56.90 | 57.73 | 51.41 | 52.92 | 123,843,104 | -4.05(-7.11%) |
Apr 20, 2020 | 55.98 | 58.63 | 55.85 | 56.97 | 72,290,784 | +0.37(+0.65%) |
Apr 17, 2020 | 57.35 | 57.76 | 55.55 | 56.60 | 76,908,704 | -0.35(-0.61%) |
Apr 16, 2020 | 55.96 | 58.08 | 55.63 | 56.95 | 102,988,000 | +1.96(+3.56%) |
Apr 15, 2020 | 53.73 | 55.57 | 53.41 | 54.99 | 83,749,920 | +0.06(+0.11%) |
Apr 14, 2020 | 52.24 | 55.14 | 52.11 | 54.93 | 85,170,904 | +3.99(+7.83%) |
Apr 13, 2020 | 48.47 | 51.07 | 48.23 | 50.94 | 64,184,572 | +2.56(+5.29%) |
Apr 09, 2020 | 49.65 | 50.25 | 47.72 | 48.38 | 80,357,296 | -0.41(-0.84%) |
Apr 08, 2020 | 48.07 | 49.00 | 47.61 | 48.79 | 64,844,808 | +1.23(+2.59%) |
Apr 07, 2020 | 48.96 | 49.65 | 46.67 | 47.56 | 101,995,520 | +0.04(+0.08%) |
Apr 06, 2020 | 44.30 | 47.58 | 44.06 | 47.52 | 82,051,808 | +4.93(+11.58%) |
Apr 03, 2020 | 44.30 | 44.84 | 41.70 | 42.59 | 79,334,896 | -1.90(-4.27%) |
Apr 02, 2020 | 43.40 | 45.28 | 43.10 | 44.49 | 78,945,736 | +0.83(+1.90%) |
Apr 01, 2020 | 44.18 | 46.85 | 43.16 | 43.66 | 92,020,872 | -1.82(-4.00%) |
Mar 31, 2020 | 47.92 | 48.53 | 45.16 | 45.48 | 83,356,512 | -2.38(-4.97%) |
Mar 30, 2020 | 47.24 | 48.46 | 46.66 | 47.86 | 68,426,744 | +1.28(+2.75%) |
Mar 27, 2020 | 46.32 | 47.98 | 45.90 | 46.58 | 74,599,200 | -0.92(-1.94%) |
Mar 26, 2020 | 45.78 | 47.50 | 45.40 | 47.50 | 73,845,168 | +2.87(+6.43%) |
Mar 25, 2020 | 46.79 | 47.88 | 44.42 | 44.63 | 93,646,864 | -1.59(-3.44%) |
Mar 24, 2020 | 44.04 | 46.81 | 43.99 | 46.22 | 106,595,416 | +4.58(+11.00%) |
Mar 23, 2020 | 40.62 | 42.32 | 38.95 | 41.64 | 101,565,216 | +2.03(+5.12%) |
Mar 20, 2020 | 41.51 | 42.48 | 39.58 | 39.61 | 106,859,504 | -0.21(-0.53%) |
Mar 19, 2020 | 39.56 | 41.70 | 37.69 | 39.82 | 88,854,360 | +0.70(+1.79%) |
Mar 18, 2020 | 39.54 | 41.95 | 36.75 | 39.12 | 106,585,736 | -2.76(-6.59%) |
Mar 17, 2020 | 40.19 | 42.88 | 38.30 | 41.88 | 92,618,096 | +3.17(+8.19%) |
Mar 16, 2020 | 39.08 | 43.37 | 38.51 | 38.71 | 84,273,888 | -5.19(-11.82%) |
Mar 13, 2020 | 42.20 | 43.91 | 39.60 | 43.90 | 86,689,600 | +4.89(+12.54%) |
Mar 12, 2020 | 42.00 | 42.50 | 39.00 | 39.01 | 107,251,184 | -6.69(-14.64%) |
Mar 11, 2020 | 44.19 | 45.97 | 43.80 | 45.70 | 102,061,080 | +0.32(+0.71%) |
Mar 10, 2020 | 45.41 | 45.44 | 43.10 | 45.38 | 76,081,120 | +2.11(+4.88%) |
Mar 09, 2020 | 43.03 | 46.34 | 42.51 | 43.27 | 80,348,464 | -5.32(-10.95%) |
Mar 06, 2020 | 49.44 | 49.54 | 46.74 | 48.59 | 124,590,800 | -1.19(-2.39%) |
Mar 05, 2020 | 48.68 | 49.78 | 47.51 | 49.78 | 96,718,568 | -0.33(-0.66%) |
Mar 04, 2020 | 48.25 | 50.14 | 47.21 | 50.11 | 93,041,880 | +3.36(+7.19%) |
Mar 03, 2020 | 49.03 | 50.20 | 45.67 | 46.75 | 141,605,040 | -0.71(-1.50%) |