Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.99 | 55.83 | 54.26 | 55.62 | 5,171,034 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.89 | 55.15 | 55.63 | 3,371,852 | -0.78(-1.39%) |
May 27, 2020 | 55.63 | 56.55 | 55.05 | 56.41 | 4,650,458 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.37 | 52.67 | 54.02 | 3,797,881 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.53 | 50.46 | 50.92 | 4,642,663 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.99 | 50.98 | 51.27 | 2,855,695 | -0.51(-0.99%) |
May 20, 2020 | 51.51 | 52.59 | 51.45 | 51.78 | 3,531,553 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.10 | 50.48 | 50.77 | 2,932,315 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.80 | 50.10 | 51.43 | 4,724,286 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.64 | 48.15 | 48.25 | 9,106,058 | -0.40(-0.82%) |
May 14, 2020 | 45.76 | 48.70 | 45.60 | 48.65 | 5,176,708 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,042,724 | -1.39(-2.88%) |
May 12, 2020 | 50.78 | 51.08 | 48.22 | 48.24 | 3,205,785 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.57 | 4,057,269 | -0.07(-0.14%) |
May 08, 2020 | 50.86 | 50.96 | 50.28 | 50.64 | 3,254,791 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.78 | 49.70 | 49.88 | 3,061,756 | +0.61(+1.25%) |
May 06, 2020 | 49.20 | 49.77 | 48.54 | 49.27 | 3,985,332 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.32 | 49.29 | 49.38 | 3,460,873 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.17 | 49.01 | 4,713,802 | +0.45(+0.93%) |
May 01, 2020 | 50.43 | 50.54 | 48.19 | 48.56 | 4,537,388 | -2.92(-5.68%) |
Apr 30, 2020 | 52.48 | 52.66 | 51.20 | 51.48 | 5,326,114 | -1.84(-3.45%) |
Apr 29, 2020 | 53.26 | 53.86 | 52.70 | 53.32 | 3,214,847 | +1.39(+2.68%) |
Apr 28, 2020 | 51.79 | 52.73 | 50.71 | 51.93 | 4,401,591 | +1.35(+2.68%) |
Apr 27, 2020 | 48.74 | 50.98 | 48.74 | 50.58 | 3,159,530 | +1.99(+4.11%) |
Apr 24, 2020 | 48.32 | 48.92 | 47.50 | 48.58 | 5,597,430 | +0.82(+1.72%) |
Apr 23, 2020 | 47.48 | 48.92 | 47.48 | 47.76 | 5,238,782 | +0.72(+1.54%) |
Apr 22, 2020 | 47.25 | 47.59 | 46.66 | 47.04 | 4,128,219 | +1.21(+2.64%) |
Apr 21, 2020 | 45.13 | 46.45 | 44.34 | 45.83 | 8,144,288 | -0.14(-0.29%) |
Apr 20, 2020 | 44.49 | 46.73 | 43.91 | 45.97 | 5,956,026 | +0.34(+0.75%) |
Apr 17, 2020 | 44.21 | 45.78 | 44.21 | 45.62 | 5,934,973 | +2.86(+6.69%) |
Apr 16, 2020 | 43.29 | 43.56 | 41.83 | 42.76 | 6,007,913 | -0.49(-1.13%) |
Apr 15, 2020 | 44.00 | 44.37 | 42.05 | 43.25 | 4,456,036 | -2.33(-5.11%) |
Apr 14, 2020 | 47.23 | 47.26 | 45.04 | 45.58 | 4,289,761 | -0.63(-1.37%) |
Apr 13, 2020 | 46.44 | 46.58 | 45.15 | 46.21 | 4,002,428 | -0.53(-1.14%) |
Apr 09, 2020 | 48.30 | 49.77 | 45.63 | 46.74 | 4,407,555 | -0.29(-0.61%) |
Apr 08, 2020 | 45.71 | 47.74 | 45.71 | 47.03 | 4,123,875 | +1.63(+3.60%) |
Apr 07, 2020 | 47.21 | 48.21 | 45.30 | 45.40 | 5,136,535 | +0.81(+1.82%) |
Apr 06, 2020 | 43.74 | 44.95 | 43.18 | 44.58 | 4,265,041 | +3.31(+8.03%) |
Apr 03, 2020 | 43.13 | 43.95 | 40.96 | 41.27 | 5,249,807 | -1.81(-4.21%) |
Apr 02, 2020 | 41.11 | 43.91 | 41.02 | 43.09 | 6,330,030 | +1.83(+4.44%) |
Apr 01, 2020 | 40.46 | 41.45 | 39.31 | 41.25 | 5,103,597 | -1.76(-4.09%) |
Mar 31, 2020 | 41.80 | 43.45 | 41.71 | 43.01 | 5,534,591 | +0.92(+2.19%) |
Mar 30, 2020 | 41.49 | 42.41 | 40.86 | 42.09 | 5,061,826 | +0.95(+2.30%) |
Mar 27, 2020 | 41.69 | 42.46 | 40.71 | 41.15 | 5,771,132 | -2.91(-6.60%) |
Mar 26, 2020 | 43.95 | 44.56 | 41.73 | 44.05 | 7,344,389 | +1.07(+2.50%) |
Mar 25, 2020 | 40.40 | 45.08 | 39.90 | 42.98 | 7,097,559 | +2.99(+7.47%) |
Mar 24, 2020 | 36.91 | 40.39 | 36.25 | 39.99 | 6,312,187 | +5.61(+16.33%) |
Mar 23, 2020 | 38.67 | 38.82 | 34.08 | 34.37 | 8,359,572 | -5.43(-13.63%) |
Mar 20, 2020 | 41.98 | 43.44 | 39.01 | 39.80 | 8,168,385 | -1.74(-4.19%) |
Mar 19, 2020 | 36.58 | 43.30 | 35.48 | 41.54 | 7,755,654 | +4.41(+11.86%) |
Mar 18, 2020 | 39.95 | 40.22 | 34.30 | 37.14 | 11,465,576 | -5.67(-13.24%) |
Mar 17, 2020 | 43.02 | 43.33 | 40.77 | 42.81 | 9,502,573 | +0.42(+0.98%) |
Mar 16, 2020 | 40.55 | 43.74 | 39.21 | 42.39 | 11,702,858 | -3.04(-6.70%) |
Mar 13, 2020 | 44.05 | 45.43 | 40.89 | 45.43 | 13,501,830 | +3.75(+8.99%) |
Mar 12, 2020 | 42.91 | 46.81 | 40.73 | 41.69 | 9,964,077 | -5.38(-11.43%) |
Mar 11, 2020 | 46.63 | 47.93 | 45.98 | 47.07 | 13,097,361 | -1.55(-3.19%) |
Mar 10, 2020 | 47.41 | 48.62 | 44.93 | 48.62 | 11,934,780 | +3.16(+6.95%) |
Mar 09, 2020 | 49.65 | 51.45 | 45.43 | 45.46 | 13,970,317 | -10.63(-18.96%) |
Mar 06, 2020 | 56.71 | 57.83 | 55.26 | 56.09 | 8,553,673 | -2.34(-4.00%) |
Mar 05, 2020 | 58.23 | 60.03 | 58.01 | 58.43 | 5,198,791 | -1.75(-2.91%) |
Mar 04, 2020 | 58.42 | 60.43 | 58.14 | 60.18 | 4,778,356 | +2.64(+4.60%) |
Mar 03, 2020 | 59.78 | 61.29 | 57.06 | 57.54 | 5,696,494 | -2.31(-3.86%) |