Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.40 | 55.67 | 53.73 | 55.25 | 4,374,856 | -0.72(-1.29%) |
May 28, 2020 | 56.04 | 56.81 | 55.05 | 55.97 | 3,460,890 | -0.08(-0.14%) |
May 27, 2020 | 56.24 | 56.49 | 54.51 | 56.05 | 4,303,456 | +0.71(+1.29%) |
May 26, 2020 | 54.01 | 55.80 | 53.80 | 55.34 | 3,573,329 | +2.47(+4.66%) |
May 22, 2020 | 53.34 | 53.37 | 52.47 | 52.87 | 1,556,903 | -0.05(-0.10%) |
May 21, 2020 | 54.12 | 54.12 | 52.18 | 52.92 | 3,558,713 | -1.25(-2.31%) |
May 20, 2020 | 52.79 | 54.47 | 52.51 | 54.18 | 3,095,176 | +2.05(+3.92%) |
May 19, 2020 | 54.22 | 54.28 | 52.13 | 52.13 | 2,373,601 | -2.21(-4.06%) |
May 18, 2020 | 53.15 | 54.74 | 53.06 | 54.34 | 3,013,372 | +2.34(+4.50%) |
May 15, 2020 | 52.47 | 53.25 | 51.77 | 52.00 | 2,729,366 | -0.85(-1.61%) |
May 14, 2020 | 51.18 | 52.90 | 50.56 | 52.84 | 3,323,261 | +0.93(+1.79%) |
May 13, 2020 | 53.59 | 53.73 | 51.36 | 51.92 | 4,234,673 | -1.75(-3.26%) |
May 12, 2020 | 54.72 | 55.27 | 53.56 | 53.67 | 3,366,560 | -0.61(-1.12%) |
May 11, 2020 | 53.44 | 54.65 | 53.19 | 54.27 | 4,242,771 | +0.33(+0.61%) |
May 08, 2020 | 51.77 | 54.58 | 51.65 | 53.94 | 5,812,162 | +2.80(+5.47%) |
May 07, 2020 | 49.72 | 51.73 | 49.62 | 51.15 | 5,598,724 | +2.22(+4.53%) |
May 06, 2020 | 51.35 | 51.35 | 48.92 | 48.93 | 6,122,396 | -1.97(-3.88%) |
May 05, 2020 | 49.40 | 51.62 | 49.05 | 50.91 | 6,709,450 | +1.49(+3.02%) |
May 04, 2020 | 52.03 | 52.14 | 48.49 | 49.41 | 12,463,413 | -4.19(-7.82%) |
May 01, 2020 | 54.68 | 55.09 | 52.93 | 53.60 | 3,106,305 | -1.95(-3.51%) |
Apr 30, 2020 | 56.27 | 56.40 | 54.38 | 55.55 | 3,153,379 | -0.99(-1.75%) |
Apr 29, 2020 | 56.10 | 57.08 | 55.60 | 56.54 | 3,657,016 | +0.45(+0.80%) |
Apr 28, 2020 | 54.45 | 56.91 | 53.70 | 56.10 | 4,347,130 | +2.79(+5.23%) |
Apr 27, 2020 | 53.21 | 53.77 | 52.67 | 53.31 | 3,969,397 | +0.63(+1.19%) |
Apr 24, 2020 | 54.42 | 54.45 | 52.39 | 52.68 | 4,910,172 | -1.72(-3.15%) |
Apr 23, 2020 | 52.70 | 54.89 | 52.65 | 54.40 | 3,257,291 | +0.88(+1.64%) |
Apr 22, 2020 | 55.55 | 56.19 | 53.24 | 53.52 | 4,464,723 | -1.78(-3.21%) |
Apr 21, 2020 | 56.09 | 56.52 | 54.92 | 55.30 | 3,147,661 | -1.74(-3.05%) |
Apr 20, 2020 | 55.27 | 58.03 | 55.01 | 57.04 | 3,853,978 | +1.36(+2.44%) |
Apr 17, 2020 | 55.51 | 56.24 | 54.87 | 55.69 | 3,229,227 | +1.30(+2.40%) |
Apr 16, 2020 | 53.73 | 54.51 | 52.59 | 54.38 | 3,480,223 | +0.65(+1.21%) |
Apr 15, 2020 | 54.18 | 54.28 | 52.51 | 53.73 | 3,415,756 | -1.13(-2.05%) |
Apr 14, 2020 | 56.24 | 56.70 | 54.63 | 54.85 | 3,729,331 | -0.69(-1.24%) |
Apr 13, 2020 | 55.09 | 56.00 | 54.51 | 55.54 | 3,439,326 | +1.11(+2.03%) |
Apr 09, 2020 | 52.70 | 55.06 | 52.70 | 54.43 | 3,208,740 | +2.26(+4.33%) |
Apr 08, 2020 | 51.52 | 52.92 | 51.01 | 52.17 | 3,769,168 | +0.93(+1.81%) |
Apr 07, 2020 | 52.20 | 53.25 | 50.65 | 51.25 | 3,232,311 | +0.82(+1.63%) |
Apr 06, 2020 | 50.25 | 50.83 | 49.09 | 50.42 | 3,095,567 | +2.35(+4.89%) |
Apr 03, 2020 | 47.42 | 48.34 | 46.74 | 48.07 | 3,218,144 | -0.29(-0.61%) |
Apr 02, 2020 | 48.82 | 50.00 | 47.05 | 48.37 | 3,218,566 | -1.06(-2.15%) |
Apr 01, 2020 | 50.38 | 51.43 | 49.17 | 49.43 | 3,320,114 | -2.26(-4.37%) |
Mar 31, 2020 | 53.01 | 53.01 | 51.24 | 51.69 | 4,271,675 | -1.14(-2.16%) |
Mar 30, 2020 | 52.65 | 53.17 | 51.17 | 52.84 | 4,348,146 | +0.50(+0.96%) |
Mar 27, 2020 | 53.10 | 53.48 | 51.36 | 52.34 | 4,784,675 | -2.36(-4.31%) |
Mar 26, 2020 | 56.69 | 58.80 | 54.06 | 54.69 | 5,386,408 | -1.75(-3.10%) |
Mar 25, 2020 | 53.59 | 58.66 | 53.37 | 56.44 | 6,262,023 | +2.86(+5.33%) |
Mar 24, 2020 | 55.40 | 57.79 | 51.55 | 53.59 | 6,493,720 | +1.09(+2.08%) |
Mar 23, 2020 | 47.65 | 52.55 | 47.34 | 52.50 | 6,026,530 | +4.60(+9.60%) |
Mar 20, 2020 | 51.06 | 54.49 | 47.50 | 47.90 | 9,190,621 | -0.53(-1.09%) |
Mar 19, 2020 | 39.30 | 51.18 | 38.12 | 48.42 | 7,400,132 | +8.96(+22.70%) |
Mar 18, 2020 | 40.20 | 43.21 | 38.03 | 39.46 | 6,527,548 | -3.29(-7.69%) |
Mar 17, 2020 | 40.98 | 44.38 | 40.04 | 42.75 | 7,870,011 | +2.51(+6.24%) |
Mar 16, 2020 | 41.60 | 42.85 | 39.42 | 40.24 | 6,336,898 | -6.66(-14.21%) |
Mar 13, 2020 | 48.59 | 48.69 | 43.97 | 46.90 | 5,133,515 | +0.63(+1.37%) |
Mar 12, 2020 | 48.14 | 48.72 | 44.61 | 46.27 | 5,139,286 | -6.03(-11.53%) |
Mar 11, 2020 | 54.68 | 54.82 | 51.49 | 52.30 | 4,214,771 | -3.76(-6.71%) |
Mar 10, 2020 | 55.78 | 56.86 | 53.34 | 56.06 | 3,958,060 | +1.68(+3.09%) |
Mar 09, 2020 | 53.59 | 56.52 | 53.59 | 54.38 | 4,468,320 | -3.37(-5.83%) |
Mar 06, 2020 | 58.19 | 58.75 | 56.57 | 57.75 | 5,399,510 | -2.11(-3.52%) |
Mar 05, 2020 | 61.63 | 61.64 | 59.16 | 59.86 | 3,767,310 | -3.02(-4.80%) |
Mar 04, 2020 | 62.17 | 63.06 | 61.54 | 62.88 | 4,370,863 | +1.69(+2.76%) |
Mar 03, 2020 | 62.69 | 63.89 | 60.42 | 61.19 | 4,423,971 | -1.82(-2.89%) |