Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.64 | 54.43 | 52.50 | 54.32 | 6,098,200 | +2.07(+3.96%) |
May 28, 2020 | 52.94 | 53.14 | 52.25 | 52.25 | 4,071,321 | -1.33(-2.48%) |
May 27, 2020 | 53.92 | 54.00 | 53.00 | 53.58 | 4,603,943 | -0.33(-0.61%) |
May 26, 2020 | 55.01 | 55.05 | 53.85 | 53.91 | 5,098,194 | +1.23(+2.33%) |
May 22, 2020 | 53.41 | 53.46 | 52.40 | 52.68 | 8,033,300 | -2.47(-4.48%) |
May 21, 2020 | 55.02 | 55.46 | 54.71 | 55.15 | 5,413,162 | -1.47(-2.60%) |
May 20, 2020 | 57.00 | 57.40 | 56.03 | 56.62 | 5,423,752 | +1.22(+2.20%) |
May 19, 2020 | 55.68 | 56.00 | 55.37 | 55.40 | 3,537,381 | -0.30(-0.54%) |
May 18, 2020 | 55.11 | 55.95 | 54.81 | 55.70 | 3,471,417 | +1.69(+3.13%) |
May 15, 2020 | 53.85 | 54.18 | 53.60 | 54.01 | 4,853,900 | -1.99(-3.55%) |
May 14, 2020 | 55.20 | 56.08 | 54.66 | 56.00 | 6,025,736 | -1.83(-3.16%) |
May 13, 2020 | 57.92 | 58.66 | 57.16 | 57.83 | 9,222,750 | +2.48(+4.48%) |
May 12, 2020 | 56.30 | 56.50 | 55.27 | 55.35 | 4,110,220 | -0.60(-1.08%) |
May 11, 2020 | 55.50 | 56.00 | 55.40 | 55.95 | 4,730,168 | +1.38(+2.54%) |
May 08, 2020 | 54.01 | 54.65 | 53.76 | 54.57 | 5,009,800 | +1.82(+3.45%) |
May 07, 2020 | 52.50 | 52.87 | 52.38 | 52.75 | 2,647,090 | +0.19(+0.36%) |
May 06, 2020 | 52.75 | 52.88 | 52.45 | 52.56 | 2,884,874 | +0.39(+0.75%) |
May 05, 2020 | 52.20 | 52.48 | 52.11 | 52.17 | 2,652,967 | +0.60(+1.16%) |
May 04, 2020 | 51.10 | 51.69 | 50.90 | 51.57 | 2,443,557 | +0.52(+1.02%) |
May 01, 2020 | 51.49 | 51.54 | 50.91 | 51.05 | 5,652,900 | -1.57(-2.98%) |
Apr 30, 2020 | 53.74 | 53.97 | 52.35 | 52.62 | 3,097,779 | -1.43(-2.65%) |
Apr 29, 2020 | 53.76 | 54.17 | 53.75 | 54.05 | 1,942,368 | +0.61(+1.14%) |
Apr 28, 2020 | 54.01 | 54.20 | 53.30 | 53.44 | 2,918,124 | +0.14(+0.26%) |
Apr 27, 2020 | 53.32 | 53.46 | 53.06 | 53.30 | 1,963,651 | +0.45(+0.85%) |
Apr 24, 2020 | 52.66 | 52.95 | 52.45 | 52.85 | 1,635,600 | +0.39(+0.74%) |
Apr 23, 2020 | 53.09 | 53.40 | 52.45 | 52.46 | 2,240,606 | -0.40(-0.76%) |
Apr 22, 2020 | 52.90 | 53.02 | 52.69 | 52.86 | 2,719,943 | +1.79(+3.50%) |
Apr 21, 2020 | 51.25 | 51.69 | 51.01 | 51.07 | 2,480,395 | -1.39(-2.65%) |
Apr 20, 2020 | 52.55 | 53.08 | 52.20 | 52.46 | 2,532,229 | +0.11(+0.21%) |
Apr 17, 2020 | 53.00 | 53.02 | 52.23 | 52.35 | 3,703,900 | -0.76(-1.43%) |
Apr 16, 2020 | 52.50 | 53.33 | 52.50 | 53.11 | 5,469,760 | +2.15(+4.22%) |
Apr 15, 2020 | 50.50 | 51.20 | 50.27 | 50.96 | 2,991,082 | -0.49(-0.95%) |
Apr 14, 2020 | 50.88 | 51.50 | 50.82 | 51.45 | 3,212,636 | +1.65(+3.31%) |
Apr 13, 2020 | 49.86 | 49.87 | 49.00 | 49.80 | 3,764,554 | +0.33(+0.67%) |
Apr 09, 2020 | 50.40 | 50.61 | 49.37 | 49.47 | 4,217,700 | -0.68(-1.36%) |
Apr 08, 2020 | 49.59 | 50.24 | 49.40 | 50.15 | 3,214,269 | +0.68(+1.37%) |
Apr 07, 2020 | 50.62 | 50.65 | 49.18 | 49.47 | 3,282,512 | -0.47(-0.94%) |
Apr 06, 2020 | 49.48 | 49.96 | 49.03 | 49.94 | 2,822,308 | +2.13(+4.46%) |
Apr 03, 2020 | 48.62 | 48.90 | 47.55 | 47.81 | 2,865,100 | -1.01(-2.07%) |
Apr 02, 2020 | 48.20 | 49.03 | 48.00 | 48.82 | 3,199,545 | +1.76(+3.74%) |
Apr 01, 2020 | 48.01 | 48.47 | 46.98 | 47.06 | 4,189,180 | -2.03(-4.14%) |
Mar 31, 2020 | 48.50 | 49.53 | 48.50 | 49.09 | 2,589,959 | -0.55(-1.11%) |
Mar 30, 2020 | 48.89 | 49.65 | 48.65 | 49.64 | 3,769,020 | +1.09(+2.25%) |
Mar 27, 2020 | 48.45 | 49.36 | 48.20 | 48.55 | 3,762,100 | -2.55(-4.99%) |
Mar 26, 2020 | 50.10 | 51.20 | 49.95 | 51.10 | 7,463,408 | +1.85(+3.76%) |
Mar 25, 2020 | 48.94 | 50.10 | 48.59 | 49.25 | 5,177,229 | +0.83(+1.71%) |
Mar 24, 2020 | 47.82 | 48.49 | 45.91 | 48.42 | 11,939,458 | +2.00(+4.31%) |
Mar 23, 2020 | 46.07 | 46.80 | 45.10 | 46.42 | 8,613,431 | +1.17(+2.59%) |
Mar 20, 2020 | 46.69 | 46.74 | 45.08 | 45.25 | 8,911,100 | -6.02(-11.74%) |
Mar 19, 2020 | 44.09 | 51.27 | 43.75 | 51.27 | 7,809,178 | +8.99(+21.27%) |
Mar 18, 2020 | 41.59 | 43.85 | 41.20 | 42.28 | 8,460,337 | -2.26(-5.07%) |
Mar 17, 2020 | 43.42 | 45.20 | 43.15 | 44.54 | 8,604,991 | +2.48(+5.90%) |
Mar 16, 2020 | 41.25 | 43.48 | 40.80 | 42.06 | 9,102,853 | -4.18(-9.04%) |
Mar 13, 2020 | 47.41 | 47.60 | 44.64 | 46.24 | 8,499,900 | +2.56(+5.86%) |
Mar 12, 2020 | 43.62 | 44.84 | 43.50 | 43.68 | 11,801,502 | -3.95(-8.29%) |
Mar 11, 2020 | 48.31 | 48.53 | 47.51 | 47.63 | 6,092,946 | -1.93(-3.89%) |
Mar 10, 2020 | 49.60 | 49.90 | 48.58 | 49.56 | 5,071,647 | +1.80(+3.77%) |
Mar 09, 2020 | 47.99 | 48.63 | 47.50 | 47.76 | 6,861,654 | -2.33(-4.65%) |
Mar 06, 2020 | 50.25 | 50.60 | 49.52 | 50.09 | 4,817,300 | -1.59(-3.08%) |
Mar 05, 2020 | 51.66 | 51.95 | 51.10 | 51.68 | 6,867,154 | +0.45(+0.88%) |
Mar 04, 2020 | 50.78 | 51.37 | 50.73 | 51.23 | 4,213,589 | +1.04(+2.07%) |
Mar 03, 2020 | 50.49 | 51.18 | 49.88 | 50.19 | 5,335,933 | -0.03(-0.06%) |