Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.97 | 54.67 | 52.56 | 54.07 | 3,270,083 | -0.42(-0.76%) |
May 28, 2020 | 54.67 | 56.26 | 53.50 | 54.48 | 2,591,641 | -0.06(-0.11%) |
May 27, 2020 | 56.51 | 56.51 | 53.35 | 54.54 | 2,560,800 | -0.99(-1.79%) |
May 26, 2020 | 57.56 | 57.56 | 55.32 | 55.53 | 1,859,474 | +0.17(+0.30%) |
May 22, 2020 | 56.13 | 56.33 | 54.58 | 55.37 | 1,997,101 | -0.88(-1.57%) |
May 21, 2020 | 57.91 | 58.15 | 56.06 | 56.25 | 1,572,844 | -1.37(-2.38%) |
May 20, 2020 | 57.32 | 59.18 | 57.21 | 57.62 | 1,456,899 | +0.76(+1.34%) |
May 19, 2020 | 58.81 | 59.05 | 56.82 | 56.85 | 1,959,852 | -1.92(-3.27%) |
May 18, 2020 | 57.09 | 59.38 | 56.21 | 58.78 | 2,025,845 | +4.97(+9.23%) |
May 15, 2020 | 54.23 | 55.84 | 53.62 | 53.81 | 2,242,138 | -0.59(-1.08%) |
May 14, 2020 | 52.64 | 55.16 | 51.23 | 54.39 | 1,405,449 | +0.87(+1.63%) |
May 13, 2020 | 55.05 | 55.05 | 52.76 | 53.52 | 2,087,277 | -1.72(-3.11%) |
May 12, 2020 | 56.02 | 56.65 | 54.35 | 55.24 | 2,050,494 | -0.71(-1.28%) |
May 11, 2020 | 57.45 | 58.32 | 55.84 | 55.95 | 1,594,062 | -2.20(-3.79%) |
May 08, 2020 | 57.86 | 58.60 | 56.51 | 58.15 | 2,085,032 | +1.44(+2.54%) |
May 07, 2020 | 59.00 | 60.20 | 55.83 | 56.71 | 2,053,881 | -0.35(-0.61%) |
May 06, 2020 | 58.06 | 59.00 | 56.96 | 57.06 | 1,539,028 | -0.38(-0.65%) |
May 05, 2020 | 60.55 | 62.45 | 57.09 | 57.44 | 2,308,053 | +0.40(+0.69%) |
May 04, 2020 | 54.94 | 57.06 | 54.16 | 57.04 | 2,130,425 | +0.98(+1.74%) |
May 01, 2020 | 59.13 | 60.27 | 54.09 | 56.06 | 4,152,887 | +0.01(+0.02%) |
Apr 30, 2020 | 58.60 | 59.07 | 55.34 | 56.05 | 2,459,730 | -2.54(-4.33%) |
Apr 29, 2020 | 55.78 | 58.82 | 54.68 | 58.59 | 2,039,647 | +5.19(+9.71%) |
Apr 28, 2020 | 54.67 | 54.98 | 52.73 | 53.41 | 2,284,134 | +0.19(+0.35%) |
Apr 27, 2020 | 51.50 | 53.89 | 49.78 | 53.22 | 2,755,110 | +0.75(+1.43%) |
Apr 24, 2020 | 54.03 | 54.35 | 51.61 | 52.47 | 2,316,716 | -0.88(-1.65%) |
Apr 23, 2020 | 55.31 | 55.68 | 53.18 | 53.35 | 2,841,681 | +0.84(+1.60%) |
Apr 22, 2020 | 51.84 | 53.66 | 51.66 | 52.51 | 2,288,068 | +3.48(+7.10%) |
Apr 21, 2020 | 47.71 | 50.53 | 47.01 | 49.03 | 2,445,934 | -0.95(-1.90%) |
Apr 20, 2020 | 48.07 | 52.68 | 48.07 | 49.98 | 2,885,558 | -1.35(-2.64%) |
Apr 17, 2020 | 46.52 | 51.51 | 46.08 | 51.33 | 2,380,869 | +5.87(+12.91%) |
Apr 16, 2020 | 48.16 | 48.49 | 44.24 | 45.46 | 2,997,221 | -3.13(-6.45%) |
Apr 15, 2020 | 47.43 | 49.10 | 45.73 | 48.59 | 3,657,072 | -1.98(-3.91%) |
Apr 14, 2020 | 51.73 | 51.73 | 49.69 | 50.57 | 1,888,885 | -0.87(-1.69%) |
Apr 13, 2020 | 53.84 | 54.10 | 50.08 | 51.44 | 2,009,823 | -0.68(-1.31%) |
Apr 09, 2020 | 53.93 | 54.77 | 48.64 | 52.12 | 3,360,275 | +0.60(+1.17%) |
Apr 08, 2020 | 49.63 | 52.38 | 48.62 | 51.52 | 1,939,799 | +3.26(+6.76%) |
Apr 07, 2020 | 49.78 | 51.96 | 48.02 | 48.26 | 3,136,721 | +0.78(+1.64%) |
Apr 06, 2020 | 48.29 | 48.29 | 44.58 | 47.48 | 3,376,009 | +0.26(+0.54%) |
Apr 03, 2020 | 48.30 | 48.72 | 45.12 | 47.22 | 2,652,258 | +1.09(+2.36%) |
Apr 02, 2020 | 43.30 | 50.43 | 42.79 | 46.13 | 3,087,599 | +4.98(+12.10%) |
Apr 01, 2020 | 40.95 | 41.92 | 39.91 | 41.15 | 2,210,305 | -1.20(-2.82%) |
Mar 31, 2020 | 42.26 | 44.69 | 41.58 | 42.35 | 2,877,342 | +1.75(+4.31%) |
Mar 30, 2020 | 40.08 | 41.75 | 38.49 | 40.60 | 3,447,461 | -1.02(-2.45%) |
Mar 27, 2020 | 42.34 | 43.40 | 40.86 | 41.62 | 2,540,242 | -2.66(-6.00%) |
Mar 26, 2020 | 43.23 | 46.02 | 42.31 | 44.27 | 2,336,056 | +1.03(+2.38%) |
Mar 25, 2020 | 44.05 | 45.75 | 40.99 | 43.25 | 2,509,537 | -0.48(-1.11%) |
Mar 24, 2020 | 40.97 | 44.22 | 37.52 | 43.73 | 4,836,161 | +6.15(+16.36%) |
Mar 23, 2020 | 40.02 | 40.78 | 36.51 | 37.58 | 3,227,600 | -2.50(-6.24%) |
Mar 20, 2020 | 41.06 | 43.62 | 39.09 | 40.08 | 4,228,879 | +0.31(+0.77%) |
Mar 19, 2020 | 35.58 | 41.74 | 35.25 | 39.78 | 3,645,661 | +4.20(+11.81%) |
Mar 18, 2020 | 33.07 | 36.32 | 32.74 | 35.58 | 3,538,402 | -1.97(-5.24%) |
Mar 17, 2020 | 40.04 | 40.04 | 35.29 | 37.54 | 4,448,720 | -2.08(-5.24%) |
Mar 16, 2020 | 37.05 | 45.46 | 35.92 | 39.62 | 5,103,930 | -6.70(-14.47%) |
Mar 13, 2020 | 43.26 | 46.38 | 38.38 | 46.32 | 5,473,703 | +7.25(+18.57%) |
Mar 12, 2020 | 41.70 | 41.70 | 37.08 | 39.07 | 5,848,739 | -6.71(-14.66%) |
Mar 11, 2020 | 47.24 | 49.51 | 44.01 | 45.78 | 5,282,833 | -3.93(-7.91%) |
Mar 10, 2020 | 51.19 | 51.20 | 45.05 | 49.71 | 6,722,843 | +2.48(+5.25%) |
Mar 09, 2020 | 35.58 | 49.85 | 33.80 | 47.23 | 9,802,774 | -10.09(-17.60%) |
Mar 06, 2020 | 61.23 | 62.05 | 56.33 | 57.32 | 4,724,502 | -6.90(-10.74%) |
Mar 05, 2020 | 65.92 | 67.05 | 63.16 | 64.22 | 2,308,272 | -3.67(-5.40%) |
Mar 04, 2020 | 68.37 | 68.37 | 65.69 | 67.88 | 1,567,286 | +1.09(+1.63%) |
Mar 03, 2020 | 68.37 | 68.98 | 65.50 | 66.80 | 2,205,937 | -1.45(-2.13%) |