Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.64 | 57.32 | 55.99 | 57.03 | 3,375,289 | +0.40(+0.71%) |
May 28, 2020 | 56.32 | 56.99 | 56.08 | 56.63 | 3,819,241 | +0.70(+1.25%) |
May 27, 2020 | 53.84 | 55.93 | 53.62 | 55.93 | 2,768,722 | +2.16(+4.01%) |
May 26, 2020 | 53.93 | 54.35 | 53.61 | 53.77 | 2,287,650 | +0.03(+0.05%) |
May 22, 2020 | 53.03 | 53.81 | 52.73 | 53.74 | 1,545,649 | +0.62(+1.17%) |
May 21, 2020 | 54.00 | 54.08 | 52.56 | 53.12 | 2,567,790 | -0.96(-1.78%) |
May 20, 2020 | 53.95 | 54.34 | 53.23 | 54.08 | 2,356,283 | +0.04(+0.08%) |
May 19, 2020 | 55.15 | 55.27 | 53.94 | 54.04 | 2,542,689 | -1.14(-2.07%) |
May 18, 2020 | 55.79 | 55.85 | 54.47 | 55.18 | 3,657,632 | -0.28(-0.50%) |
May 15, 2020 | 55.08 | 56.23 | 54.97 | 55.46 | 4,541,867 | +0.36(+0.66%) |
May 14, 2020 | 55.75 | 56.21 | 54.39 | 55.09 | 2,430,726 | -0.45(-0.81%) |
May 13, 2020 | 55.03 | 56.24 | 55.03 | 55.55 | 1,813,631 | +0.55(+1.01%) |
May 12, 2020 | 55.02 | 55.79 | 54.97 | 54.99 | 1,568,887 | +0.23(+0.43%) |
May 11, 2020 | 55.14 | 55.74 | 54.64 | 54.76 | 1,944,091 | -0.36(-0.66%) |
May 08, 2020 | 54.71 | 55.25 | 54.32 | 55.12 | 1,574,415 | +0.86(+1.58%) |
May 07, 2020 | 55.79 | 55.98 | 54.11 | 54.26 | 1,878,971 | -1.21(-2.18%) |
May 06, 2020 | 54.79 | 55.73 | 54.42 | 55.48 | 2,071,325 | +0.74(+1.34%) |
May 05, 2020 | 55.04 | 55.56 | 54.65 | 54.74 | 2,043,659 | -0.37(-0.68%) |
May 04, 2020 | 56.15 | 56.35 | 54.98 | 55.11 | 1,762,817 | -1.03(-1.83%) |
May 01, 2020 | 56.44 | 57.00 | 55.91 | 56.14 | 2,254,413 | -0.55(-0.98%) |
Apr 30, 2020 | 57.57 | 58.77 | 55.76 | 56.70 | 4,497,567 | +0.52(+0.92%) |
Apr 29, 2020 | 56.37 | 57.33 | 56.14 | 56.18 | 2,589,222 | -0.74(-1.31%) |
Apr 28, 2020 | 56.54 | 57.31 | 56.28 | 56.92 | 2,481,851 | +0.57(+1.01%) |
Apr 27, 2020 | 56.07 | 56.71 | 55.42 | 56.35 | 2,424,555 | +0.87(+1.56%) |
Apr 24, 2020 | 56.19 | 56.19 | 54.74 | 55.48 | 2,176,547 | -0.35(-0.62%) |
Apr 23, 2020 | 55.51 | 56.20 | 55.48 | 55.83 | 1,861,466 | -0.16(-0.28%) |
Apr 22, 2020 | 57.02 | 57.15 | 55.99 | 55.99 | 1,622,536 | -0.73(-1.28%) |
Apr 21, 2020 | 57.01 | 57.34 | 55.86 | 56.71 | 2,789,489 | -0.63(-1.10%) |
Apr 20, 2020 | 56.35 | 58.12 | 56.06 | 57.35 | 2,767,550 | +1.06(+1.89%) |
Apr 17, 2020 | 55.73 | 56.31 | 54.93 | 56.28 | 2,761,581 | +0.77(+1.39%) |
Apr 16, 2020 | 54.93 | 55.77 | 54.31 | 55.51 | 2,959,052 | +1.02(+1.87%) |
Apr 15, 2020 | 55.07 | 55.07 | 54.10 | 54.49 | 2,019,627 | -0.58(-1.05%) |
Apr 14, 2020 | 55.29 | 55.74 | 54.55 | 55.07 | 2,886,772 | +0.71(+1.31%) |
Apr 13, 2020 | 54.05 | 54.53 | 52.97 | 54.36 | 1,844,492 | +0.05(+0.10%) |
Apr 09, 2020 | 52.78 | 55.40 | 52.78 | 54.31 | 3,024,754 | +1.11(+2.08%) |
Apr 08, 2020 | 54.19 | 54.39 | 52.80 | 53.20 | 3,041,382 | -0.94(-1.74%) |
Apr 07, 2020 | 55.22 | 56.29 | 53.68 | 54.14 | 2,905,611 | -0.83(-1.51%) |
Apr 06, 2020 | 55.88 | 55.88 | 53.55 | 54.97 | 3,641,451 | -0.06(-0.11%) |
Apr 03, 2020 | 52.52 | 55.35 | 52.52 | 55.03 | 1,846,252 | +1.96(+3.69%) |
Apr 02, 2020 | 52.18 | 53.65 | 51.62 | 53.08 | 2,480,569 | +0.20(+0.38%) |
Apr 01, 2020 | 51.08 | 53.16 | 50.53 | 52.88 | 2,861,279 | +0.95(+1.83%) |
Mar 31, 2020 | 52.89 | 53.52 | 51.68 | 51.93 | 2,716,338 | -0.80(-1.51%) |
Mar 30, 2020 | 52.26 | 53.23 | 51.74 | 52.72 | 2,212,331 | +1.25(+2.42%) |
Mar 27, 2020 | 49.96 | 52.74 | 49.37 | 51.48 | 2,941,342 | +0.61(+1.21%) |
Mar 26, 2020 | 48.69 | 51.61 | 48.13 | 50.86 | 3,864,903 | +2.24(+4.61%) |
Mar 25, 2020 | 48.47 | 51.30 | 47.36 | 48.62 | 3,835,925 | -0.09(-0.18%) |
Mar 24, 2020 | 47.40 | 49.30 | 46.76 | 48.71 | 3,366,007 | +2.35(+5.06%) |
Mar 23, 2020 | 47.78 | 49.16 | 45.58 | 46.36 | 3,746,800 | -1.95(-4.03%) |
Mar 20, 2020 | 53.21 | 53.26 | 47.90 | 48.31 | 5,507,450 | -4.86(-9.15%) |
Mar 19, 2020 | 59.26 | 59.51 | 52.86 | 53.17 | 5,467,428 | -6.52(-10.92%) |
Mar 18, 2020 | 58.25 | 60.90 | 55.80 | 59.69 | 4,575,462 | -0.23(-0.38%) |
Mar 17, 2020 | 54.87 | 60.05 | 53.85 | 59.92 | 6,003,855 | +5.76(+10.65%) |
Mar 16, 2020 | 50.52 | 56.14 | 50.42 | 54.15 | 4,331,124 | -0.95(-1.73%) |
Mar 13, 2020 | 52.00 | 55.21 | 51.51 | 55.10 | 4,166,979 | +4.73(+9.40%) |
Mar 12, 2020 | 50.65 | 51.94 | 49.20 | 50.37 | 4,421,591 | -3.03(-5.67%) |
Mar 11, 2020 | 53.20 | 53.79 | 52.10 | 53.40 | 2,547,092 | -1.04(-1.91%) |
Mar 10, 2020 | 54.42 | 55.57 | 52.26 | 54.44 | 3,254,830 | +0.42(+0.77%) |
Mar 09, 2020 | 52.12 | 54.68 | 51.94 | 54.02 | 3,184,865 | -0.68(-1.23%) |
Mar 06, 2020 | 53.60 | 54.86 | 53.27 | 54.70 | 2,644,204 | -0.41(-0.74%) |
Mar 05, 2020 | 55.16 | 55.90 | 54.77 | 55.10 | 1,753,055 | -0.77(-1.38%) |
Mar 04, 2020 | 54.84 | 55.93 | 54.53 | 55.87 | 2,778,915 | +1.64(+3.03%) |
Mar 03, 2020 | 54.66 | 55.76 | 53.71 | 54.23 | 2,313,038 | -0.42(-0.78%) |