Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.69 | 52.83 | 51.88 | 52.18 | 31,160,280 | -0.08(-0.15%) |
May 28, 2020 | 53.26 | 53.28 | 52.14 | 52.26 | 17,142,164 | -0.52(-0.98%) |
May 27, 2020 | 52.42 | 52.88 | 51.65 | 52.77 | 21,827,084 | +0.07(+0.13%) |
May 26, 2020 | 53.74 | 53.74 | 52.58 | 52.70 | 21,113,458 | -0.41(-0.77%) |
May 22, 2020 | 53.31 | 53.87 | 52.94 | 53.11 | 10,562,407 | -0.31(-0.57%) |
May 21, 2020 | 53.84 | 54.06 | 52.81 | 53.42 | 18,330,734 | -0.47(-0.88%) |
May 20, 2020 | 55.04 | 55.26 | 53.15 | 53.89 | 19,063,866 | -0.90(-1.64%) |
May 19, 2020 | 55.42 | 55.76 | 54.60 | 54.79 | 12,649,744 | -0.78(-1.40%) |
May 18, 2020 | 56.72 | 56.98 | 55.46 | 55.57 | 17,364,764 | -0.43(-0.76%) |
May 15, 2020 | 56.09 | 57.09 | 55.75 | 56.00 | 40,315,372 | +0.28(+0.50%) |
May 14, 2020 | 54.61 | 56.03 | 54.28 | 55.72 | 20,854,020 | +0.44(+0.79%) |
May 13, 2020 | 55.19 | 55.85 | 54.68 | 55.28 | 19,785,666 | -0.07(-0.13%) |
May 12, 2020 | 55.19 | 56.15 | 54.94 | 55.35 | 21,662,386 | +0.60(+1.10%) |
May 11, 2020 | 53.18 | 54.88 | 53.10 | 54.75 | 16,189,690 | +1.41(+2.64%) |
May 08, 2020 | 54.02 | 54.33 | 53.25 | 53.34 | 19,412,826 | +0.01(+0.02%) |
May 07, 2020 | 54.63 | 54.70 | 52.96 | 53.33 | 20,065,844 | -0.08(-0.15%) |
May 06, 2020 | 53.86 | 54.37 | 53.24 | 53.41 | 16,694,203 | -0.20(-0.37%) |
May 05, 2020 | 52.95 | 54.00 | 52.80 | 53.61 | 15,268,848 | +1.04(+1.98%) |
May 04, 2020 | 53.07 | 53.23 | 52.19 | 52.57 | 19,445,324 | -0.08(-0.15%) |
May 01, 2020 | 53.17 | 53.18 | 52.14 | 52.65 | 17,834,978 | -0.48(-0.90%) |
Apr 30, 2020 | 53.17 | 53.39 | 52.74 | 53.13 | 20,091,570 | -0.72(-1.33%) |
Apr 29, 2020 | 54.49 | 54.71 | 53.76 | 53.85 | 12,628,152 | -0.45(-0.82%) |
Apr 28, 2020 | 54.98 | 55.20 | 53.97 | 54.29 | 12,427,841 | -0.37(-0.67%) |
Apr 27, 2020 | 54.73 | 55.06 | 54.53 | 54.66 | 16,017,272 | +0.27(+0.50%) |
Apr 24, 2020 | 53.88 | 54.65 | 53.52 | 54.39 | 11,973,383 | +1.14(+2.13%) |
Apr 23, 2020 | 53.58 | 54.16 | 53.16 | 53.25 | 13,617,113 | +0.02(+0.03%) |
Apr 22, 2020 | 53.52 | 54.09 | 53.19 | 53.24 | 13,827,041 | +0.30(+0.56%) |
Apr 21, 2020 | 53.17 | 53.58 | 52.65 | 52.94 | 25,411,550 | -0.95(-1.77%) |
Apr 20, 2020 | 53.08 | 54.90 | 52.95 | 53.89 | 19,967,100 | +0.94(+1.78%) |
Apr 17, 2020 | 52.76 | 53.10 | 52.32 | 52.95 | 19,111,242 | +0.91(+1.75%) |
Apr 16, 2020 | 52.25 | 52.73 | 51.99 | 52.04 | 14,856,043 | +0.09(+0.17%) |
Apr 15, 2020 | 51.81 | 52.33 | 51.46 | 51.95 | 16,483,496 | -0.51(-0.97%) |
Apr 14, 2020 | 52.27 | 53.06 | 52.10 | 52.46 | 16,319,458 | +0.98(+1.90%) |
Apr 13, 2020 | 51.11 | 51.90 | 50.73 | 51.48 | 15,933,666 | +0.01(+0.02%) |
Apr 09, 2020 | 51.37 | 52.06 | 51.00 | 51.47 | 15,172,802 | +0.58(+1.13%) |
Apr 08, 2020 | 49.85 | 51.66 | 49.24 | 50.89 | 17,472,822 | +1.18(+2.37%) |
Apr 07, 2020 | 51.14 | 51.19 | 49.52 | 49.71 | 22,001,934 | -0.85(-1.68%) |
Apr 06, 2020 | 49.86 | 50.74 | 49.44 | 50.56 | 25,853,018 | +2.04(+4.21%) |
Apr 03, 2020 | 48.05 | 49.34 | 47.97 | 48.52 | 16,772,053 | +0.28(+0.58%) |
Apr 02, 2020 | 47.91 | 48.33 | 46.81 | 48.24 | 14,797,436 | +0.73(+1.55%) |
Apr 01, 2020 | 46.46 | 48.27 | 46.38 | 47.50 | 15,510,892 | -0.80(-1.65%) |
Mar 31, 2020 | 47.05 | 48.73 | 47.00 | 48.30 | 32,840,314 | +1.17(+2.48%) |
Mar 30, 2020 | 46.10 | 47.73 | 46.10 | 47.13 | 20,787,042 | +1.39(+3.03%) |
Mar 27, 2020 | 44.29 | 46.60 | 44.08 | 45.75 | 16,731,076 | +0.47(+1.03%) |
Mar 26, 2020 | 43.73 | 46.20 | 43.60 | 45.28 | 24,928,180 | +2.51(+5.88%) |
Mar 25, 2020 | 42.49 | 45.02 | 41.74 | 42.76 | 24,141,536 | +0.10(+0.22%) |
Mar 24, 2020 | 41.75 | 42.89 | 41.07 | 42.67 | 19,022,810 | +2.46(+6.12%) |
Mar 23, 2020 | 40.89 | 41.94 | 39.65 | 40.21 | 24,506,158 | -1.73(-4.13%) |
Mar 20, 2020 | 42.50 | 43.88 | 40.94 | 41.94 | 23,507,956 | -0.34(-0.80%) |
Mar 19, 2020 | 43.42 | 43.95 | 41.71 | 42.28 | 23,147,104 | -1.26(-2.89%) |
Mar 18, 2020 | 44.74 | 45.40 | 41.61 | 43.54 | 31,593,092 | -3.34(-7.12%) |
Mar 17, 2020 | 44.91 | 46.88 | 44.37 | 46.87 | 20,214,082 | +2.58(+5.83%) |
Mar 16, 2020 | 43.44 | 46.59 | 41.60 | 44.29 | 23,752,426 | -3.36(-7.06%) |
Mar 13, 2020 | 47.56 | 48.09 | 44.87 | 47.65 | 27,123,100 | +1.94(+4.25%) |
Mar 12, 2020 | 45.35 | 47.57 | 43.86 | 45.71 | 26,497,768 | -3.26(-6.65%) |
Mar 11, 2020 | 49.20 | 50.23 | 48.36 | 48.97 | 22,815,574 | -1.23(-2.45%) |
Mar 10, 2020 | 50.97 | 51.08 | 48.45 | 50.20 | 28,654,188 | +1.54(+3.17%) |
Mar 09, 2020 | 48.54 | 51.25 | 48.53 | 48.66 | 25,831,028 | -3.60(-6.90%) |
Mar 06, 2020 | 51.02 | 52.36 | 50.91 | 52.26 | 17,118,358 | -0.16(-0.31%) |
Mar 05, 2020 | 52.60 | 53.07 | 51.85 | 52.43 | 17,447,004 | -0.85(-1.59%) |
Mar 04, 2020 | 52.17 | 53.45 | 51.72 | 53.28 | 21,033,944 | +1.98(+3.85%) |
Mar 03, 2020 | 52.74 | 53.60 | 50.55 | 51.30 | 21,057,328 | -0.99(-1.89%) |