Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.05 | 56.13 | 54.62 | 56.03 | 6,507,271 | +1.62(+2.97%) |
May 28, 2020 | 54.81 | 55.21 | 54.36 | 54.41 | 9,811,866 | -0.40(-0.74%) |
May 27, 2020 | 55.32 | 55.32 | 54.36 | 54.82 | 6,776,661 | -0.45(-0.81%) |
May 26, 2020 | 55.73 | 56.10 | 55.17 | 55.27 | 7,046,598 | +1.00(+1.84%) |
May 22, 2020 | 55.04 | 55.04 | 54.20 | 54.27 | 7,626,474 | -2.09(-3.70%) |
May 21, 2020 | 56.52 | 56.78 | 56.06 | 56.35 | 4,378,355 | -1.41(-2.45%) |
May 20, 2020 | 58.22 | 58.41 | 57.21 | 57.77 | 4,606,093 | +0.38(+0.66%) |
May 19, 2020 | 57.54 | 57.99 | 57.36 | 57.39 | 2,680,769 | -0.20(-0.35%) |
May 18, 2020 | 56.84 | 57.74 | 56.78 | 57.59 | 4,738,304 | +2.20(+3.96%) |
May 15, 2020 | 55.06 | 55.45 | 55.01 | 55.40 | 2,738,236 | -0.48(-0.85%) |
May 14, 2020 | 54.95 | 55.96 | 54.69 | 55.87 | 5,276,840 | -0.16(-0.28%) |
May 13, 2020 | 56.64 | 56.85 | 55.65 | 56.03 | 4,677,280 | +0.22(+0.40%) |
May 12, 2020 | 56.48 | 56.77 | 55.81 | 55.81 | 6,009,015 | -0.43(-0.77%) |
May 11, 2020 | 56.01 | 56.41 | 55.99 | 56.24 | 3,685,425 | +0.17(+0.29%) |
May 08, 2020 | 55.68 | 56.21 | 55.52 | 56.08 | 2,522,887 | +1.30(+2.38%) |
May 07, 2020 | 54.81 | 54.94 | 54.53 | 54.77 | 1,721,660 | +0.45(+0.83%) |
May 06, 2020 | 54.66 | 54.88 | 54.28 | 54.32 | 1,696,470 | +0.39(+0.73%) |
May 05, 2020 | 54.00 | 54.26 | 53.85 | 53.93 | 2,795,149 | +0.74(+1.40%) |
May 04, 2020 | 53.09 | 53.20 | 52.81 | 53.18 | 2,916,387 | +0.19(+0.36%) |
May 01, 2020 | 53.81 | 53.88 | 52.88 | 52.99 | 5,522,852 | -2.10(-3.82%) |
Apr 30, 2020 | 56.15 | 56.36 | 54.74 | 55.09 | 4,548,886 | -1.25(-2.22%) |
Apr 29, 2020 | 56.03 | 56.52 | 55.93 | 56.34 | 3,510,230 | +0.94(+1.69%) |
Apr 28, 2020 | 56.30 | 56.35 | 55.37 | 55.40 | 6,733,342 | -0.17(-0.31%) |
Apr 27, 2020 | 55.48 | 55.62 | 55.30 | 55.58 | 5,526,053 | +0.78(+1.42%) |
Apr 24, 2020 | 54.98 | 54.99 | 54.42 | 54.80 | 1,336,075 | +0.14(+0.25%) |
Apr 23, 2020 | 55.30 | 55.51 | 54.61 | 54.66 | 2,925,364 | -0.40(-0.73%) |
Apr 22, 2020 | 55.24 | 55.31 | 55.02 | 55.06 | 1,764,016 | +1.18(+2.20%) |
Apr 21, 2020 | 54.26 | 54.36 | 53.71 | 53.88 | 3,471,330 | -1.30(-2.36%) |
Apr 20, 2020 | 55.04 | 55.74 | 55.01 | 55.18 | 2,993,063 | -0.08(-0.15%) |
Apr 17, 2020 | 55.60 | 55.66 | 54.94 | 55.27 | 3,244,599 | +0.43(+0.79%) |
Apr 16, 2020 | 54.75 | 54.98 | 54.56 | 54.84 | 4,182,312 | +0.61(+1.12%) |
Apr 15, 2020 | 53.88 | 54.41 | 53.72 | 54.23 | 3,920,373 | -0.64(-1.17%) |
Apr 14, 2020 | 54.72 | 55.12 | 54.72 | 54.87 | 4,053,528 | +1.15(+2.14%) |
Apr 13, 2020 | 53.64 | 53.84 | 53.16 | 53.72 | 2,192,722 | +0.09(+0.17%) |
Apr 09, 2020 | 54.00 | 54.44 | 53.44 | 53.63 | 3,722,546 | -0.07(-0.14%) |
Apr 08, 2020 | 53.64 | 53.84 | 53.19 | 53.71 | 3,287,377 | +0.05(+0.09%) |
Apr 07, 2020 | 54.93 | 54.93 | 53.48 | 53.66 | 5,140,282 | +0.01(+0.02%) |
Apr 06, 2020 | 53.16 | 53.71 | 52.87 | 53.65 | 5,202,868 | +2.03(+3.93%) |
Apr 03, 2020 | 52.26 | 52.44 | 51.39 | 51.62 | 3,728,425 | -0.62(-1.18%) |
Apr 02, 2020 | 51.56 | 52.39 | 51.45 | 52.24 | 4,203,828 | +1.52(+3.01%) |
Apr 01, 2020 | 51.62 | 52.02 | 50.71 | 50.71 | 3,547,447 | -1.87(-3.56%) |
Mar 31, 2020 | 52.29 | 53.11 | 52.27 | 52.58 | 4,084,653 | +0.12(+0.23%) |
Mar 30, 2020 | 51.71 | 52.47 | 51.34 | 52.47 | 4,363,023 | +1.16(+2.26%) |
Mar 27, 2020 | 51.49 | 51.98 | 51.20 | 51.31 | 5,854,040 | -2.70(-5.00%) |
Mar 26, 2020 | 52.39 | 54.10 | 52.15 | 54.01 | 9,011,300 | +1.64(+3.14%) |
Mar 25, 2020 | 51.77 | 53.15 | 51.43 | 52.36 | 5,946,187 | +1.01(+1.97%) |
Mar 24, 2020 | 50.86 | 51.54 | 50.49 | 51.35 | 4,941,615 | +2.87(+5.93%) |
Mar 23, 2020 | 48.55 | 48.98 | 47.43 | 48.48 | 3,946,115 | +0.17(+0.34%) |
Mar 20, 2020 | 50.12 | 50.29 | 48.23 | 48.31 | 11,404,873 | -0.13(-0.27%) |
Mar 19, 2020 | 48.05 | 49.30 | 47.40 | 48.44 | 6,447,265 | +0.35(+0.73%) |
Mar 18, 2020 | 47.51 | 48.99 | 46.48 | 48.09 | 9,071,243 | -2.59(-5.11%) |
Mar 17, 2020 | 49.23 | 50.98 | 48.56 | 50.68 | 5,332,211 | +2.40(+4.96%) |
Mar 16, 2020 | 46.11 | 50.23 | 45.93 | 48.29 | 5,088,502 | -5.23(-9.77%) |
Mar 13, 2020 | 54.38 | 54.38 | 51.41 | 53.51 | 6,002,650 | +2.68(+5.28%) |
Mar 12, 2020 | 51.26 | 51.76 | 50.13 | 50.83 | 7,341,038 | -4.13(-7.52%) |
Mar 11, 2020 | 55.40 | 55.81 | 54.64 | 54.96 | 5,437,002 | -1.95(-3.42%) |
Mar 10, 2020 | 56.67 | 56.92 | 55.69 | 56.91 | 6,473,925 | +2.10(+3.84%) |
Mar 09, 2020 | 54.34 | 55.41 | 53.83 | 54.81 | 6,584,424 | -2.24(-3.93%) |
Mar 06, 2020 | 57.14 | 57.38 | 56.37 | 57.05 | 5,201,788 | -1.26(-2.16%) |
Mar 05, 2020 | 58.44 | 58.97 | 58.09 | 58.31 | 7,608,696 | -0.13(-0.22%) |
Mar 04, 2020 | 58.07 | 58.53 | 57.99 | 58.44 | 5,146,366 | +0.93(+1.61%) |
Mar 03, 2020 | 57.94 | 58.54 | 56.97 | 57.51 | 10,444,386 | -0.32(-0.56%) |