Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.76 | 57.34 | 55.51 | 56.69 | 37,074,404 | +1.11(+1.99%) |
May 28, 2020 | 56.75 | 57.15 | 55.39 | 55.58 | 19,157,328 | -1.68(-2.93%) |
May 27, 2020 | 56.14 | 57.28 | 55.01 | 57.25 | 22,072,722 | +1.10(+1.96%) |
May 26, 2020 | 57.36 | 57.78 | 55.96 | 56.15 | 23,237,604 | +0.08(+0.14%) |
May 22, 2020 | 55.83 | 56.14 | 55.33 | 56.08 | 15,656,516 | +0.25(+0.44%) |
May 21, 2020 | 56.84 | 57.47 | 55.69 | 55.83 | 23,296,394 | -1.01(-1.78%) |
May 20, 2020 | 55.09 | 57.19 | 54.97 | 56.84 | 33,950,564 | +2.53(+4.66%) |
May 19, 2020 | 54.16 | 55.64 | 53.91 | 54.31 | 24,272,054 | +0.33(+0.62%) |
May 18, 2020 | 53.81 | 54.30 | 53.47 | 53.97 | 22,692,002 | +1.48(+2.81%) |
May 15, 2020 | 51.70 | 52.58 | 51.31 | 52.50 | 23,727,564 | -0.72(-1.35%) |
May 14, 2020 | 51.63 | 53.28 | 50.53 | 53.22 | 23,940,814 | +1.21(+2.32%) |
May 13, 2020 | 52.65 | 53.35 | 51.25 | 52.01 | 23,377,346 | -0.59(-1.11%) |
May 12, 2020 | 54.24 | 54.62 | 52.48 | 52.60 | 18,582,564 | -1.57(-2.89%) |
May 11, 2020 | 53.81 | 54.80 | 53.79 | 54.16 | 20,728,068 | +0.41(+0.77%) |
May 08, 2020 | 53.75 | 53.85 | 53.19 | 53.75 | 22,637,170 | +0.45(+0.85%) |
May 07, 2020 | 53.98 | 54.14 | 53.07 | 53.30 | 16,348,339 | -0.01(-0.02%) |
May 06, 2020 | 53.18 | 54.00 | 53.09 | 53.31 | 19,813,226 | +0.68(+1.30%) |
May 05, 2020 | 52.66 | 53.12 | 52.27 | 52.62 | 19,257,976 | +0.68(+1.31%) |
May 04, 2020 | 51.16 | 52.01 | 50.44 | 51.94 | 21,162,138 | +0.47(+0.90%) |
May 01, 2020 | 52.69 | 53.13 | 51.33 | 51.48 | 23,662,426 | -2.25(-4.18%) |
Apr 30, 2020 | 54.97 | 55.12 | 53.52 | 53.73 | 29,331,208 | -1.63(-2.94%) |
Apr 29, 2020 | 53.24 | 55.56 | 53.13 | 55.36 | 33,983,864 | +2.73(+5.19%) |
Apr 28, 2020 | 53.73 | 53.94 | 52.18 | 52.62 | 32,114,494 | -0.64(-1.21%) |
Apr 27, 2020 | 53.49 | 53.59 | 52.29 | 53.27 | 28,913,126 | +0.19(+0.35%) |
Apr 24, 2020 | 50.34 | 53.21 | 50.25 | 53.08 | 56,067,472 | +0.20(+0.37%) |
Apr 23, 2020 | 53.45 | 53.83 | 52.68 | 52.88 | 38,969,896 | -0.95(-1.76%) |
Apr 22, 2020 | 52.19 | 54.19 | 51.78 | 53.83 | 26,155,014 | +3.35(+6.64%) |
Apr 21, 2020 | 52.05 | 52.49 | 50.10 | 50.48 | 28,182,934 | -2.53(-4.77%) |
Apr 20, 2020 | 53.10 | 53.78 | 52.75 | 53.01 | 29,486,010 | -1.06(-1.96%) |
Apr 17, 2020 | 55.55 | 55.65 | 53.59 | 54.07 | 30,573,996 | -0.39(-0.71%) |
Apr 16, 2020 | 53.39 | 54.60 | 52.68 | 54.45 | 27,246,368 | +1.72(+3.26%) |
Apr 15, 2020 | 53.30 | 53.59 | 52.29 | 52.73 | 25,493,494 | -1.60(-2.95%) |
Apr 14, 2020 | 53.78 | 54.55 | 53.30 | 54.33 | 28,658,120 | +1.76(+3.34%) |
Apr 13, 2020 | 50.67 | 52.64 | 50.67 | 52.58 | 25,948,796 | +1.40(+2.73%) |
Apr 09, 2020 | 53.17 | 53.49 | 50.21 | 51.18 | 45,232,448 | -1.65(-3.12%) |
Apr 08, 2020 | 52.84 | 53.30 | 51.87 | 52.83 | 29,820,986 | +0.52(+0.99%) |
Apr 07, 2020 | 53.85 | 55.08 | 52.14 | 52.31 | 46,225,224 | -0.03(-0.05%) |
Apr 06, 2020 | 50.72 | 52.64 | 50.27 | 52.34 | 36,081,016 | +3.85(+7.94%) |
Apr 03, 2020 | 48.23 | 49.38 | 47.23 | 48.49 | 26,689,280 | -0.20(-0.40%) |
Apr 02, 2020 | 45.94 | 48.87 | 45.88 | 48.68 | 31,041,308 | +2.21(+4.76%) |
Apr 01, 2020 | 47.03 | 48.99 | 46.07 | 46.47 | 33,029,092 | -2.01(-4.14%) |
Mar 31, 2020 | 49.32 | 49.97 | 47.67 | 48.48 | 53,676,780 | -1.23(-2.47%) |
Mar 30, 2020 | 47.46 | 50.25 | 47.32 | 49.70 | 35,308,344 | +2.79(+5.96%) |
Mar 27, 2020 | 47.85 | 48.94 | 46.64 | 46.91 | 35,316,352 | -2.84(-5.71%) |
Mar 26, 2020 | 46.34 | 50.12 | 46.27 | 49.75 | 46,293,088 | +3.83(+8.35%) |
Mar 25, 2020 | 47.01 | 48.17 | 44.71 | 45.91 | 45,883,188 | -1.02(-2.18%) |
Mar 24, 2020 | 47.60 | 48.94 | 45.99 | 46.94 | 55,826,508 | +2.53(+5.69%) |
Mar 23, 2020 | 41.22 | 45.22 | 41.12 | 44.41 | 52,127,528 | +3.36(+8.18%) |
Mar 20, 2020 | 41.66 | 44.27 | 40.73 | 41.05 | 58,438,204 | +0.08(+0.20%) |
Mar 19, 2020 | 42.85 | 44.10 | 40.45 | 40.97 | 49,715,700 | -1.93(-4.51%) |
Mar 18, 2020 | 41.84 | 44.83 | 40.49 | 42.90 | 55,029,764 | -1.95(-4.35%) |
Mar 17, 2020 | 40.99 | 46.25 | 40.49 | 44.86 | 58,143,228 | +4.97(+12.46%) |
Mar 16, 2020 | 42.56 | 46.80 | 39.08 | 39.89 | 60,124,120 | -8.87(-18.19%) |
Mar 13, 2020 | 43.23 | 49.26 | 42.76 | 48.75 | 54,487,172 | +7.96(+19.52%) |
Mar 12, 2020 | 42.99 | 44.87 | 40.64 | 40.79 | 56,557,516 | -5.48(-11.85%) |
Mar 11, 2020 | 46.93 | 47.96 | 45.69 | 46.27 | 43,061,564 | -2.08(-4.30%) |
Mar 10, 2020 | 47.26 | 48.37 | 45.17 | 48.35 | 40,811,792 | +2.80(+6.16%) |
Mar 09, 2020 | 46.51 | 47.21 | 44.79 | 45.55 | 62,708,164 | -4.41(-8.82%) |
Mar 06, 2020 | 49.43 | 50.17 | 48.85 | 49.95 | 40,480,604 | -1.07(-2.09%) |
Mar 05, 2020 | 51.11 | 52.54 | 50.71 | 51.02 | 32,479,642 | -1.54(-2.93%) |
Mar 04, 2020 | 51.06 | 52.59 | 50.30 | 52.56 | 32,612,340 | +2.43(+4.84%) |
Mar 03, 2020 | 51.98 | 52.87 | 49.62 | 50.13 | 55,513,580 | -1.98(-3.80%) |