Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.61 | 57.28 | 55.96 | 56.99 | 3,377,297 | +0.40(+0.71%) |
May 28, 2020 | 56.28 | 56.96 | 56.05 | 56.59 | 3,821,512 | +0.70(+1.25%) |
May 27, 2020 | 53.81 | 55.89 | 53.59 | 55.89 | 2,770,368 | +2.15(+4.01%) |
May 26, 2020 | 53.89 | 54.32 | 53.57 | 53.74 | 2,289,011 | +0.03(+0.05%) |
May 22, 2020 | 53.00 | 53.77 | 52.70 | 53.71 | 1,546,568 | +0.62(+1.17%) |
May 21, 2020 | 53.97 | 54.05 | 52.53 | 53.09 | 2,569,317 | -0.96(-1.78%) |
May 20, 2020 | 53.92 | 54.31 | 53.19 | 54.05 | 2,357,685 | +0.04(+0.08%) |
May 19, 2020 | 55.11 | 55.24 | 53.91 | 54.01 | 2,544,201 | -1.14(-2.07%) |
May 18, 2020 | 55.75 | 55.81 | 54.44 | 55.15 | 3,659,808 | -0.28(-0.50%) |
May 15, 2020 | 55.04 | 56.20 | 54.93 | 55.43 | 4,544,569 | +0.36(+0.66%) |
May 14, 2020 | 55.72 | 56.18 | 54.35 | 55.06 | 2,432,172 | -0.45(-0.81%) |
May 13, 2020 | 54.99 | 56.20 | 54.99 | 55.51 | 1,814,710 | +0.55(+1.01%) |
May 12, 2020 | 54.98 | 55.75 | 54.94 | 54.96 | 1,569,820 | +0.23(+0.43%) |
May 11, 2020 | 55.11 | 55.70 | 54.61 | 54.72 | 1,945,247 | -0.36(-0.66%) |
May 08, 2020 | 54.68 | 55.22 | 54.29 | 55.09 | 1,575,351 | +0.86(+1.58%) |
May 07, 2020 | 55.75 | 55.94 | 54.08 | 54.23 | 1,880,089 | -1.21(-2.18%) |
May 06, 2020 | 54.76 | 55.69 | 54.39 | 55.44 | 2,072,557 | +0.74(+1.34%) |
May 05, 2020 | 55.01 | 55.53 | 54.62 | 54.71 | 2,044,874 | -0.37(-0.68%) |
May 04, 2020 | 56.12 | 56.32 | 54.95 | 55.08 | 1,763,865 | -1.03(-1.83%) |
May 01, 2020 | 56.40 | 56.97 | 55.88 | 56.11 | 2,255,754 | -0.55(-0.98%) |
Apr 30, 2020 | 57.54 | 58.73 | 55.73 | 56.66 | 4,500,242 | +0.52(+0.92%) |
Apr 29, 2020 | 56.33 | 57.29 | 56.11 | 56.14 | 2,590,762 | -0.74(-1.31%) |
Apr 28, 2020 | 56.51 | 57.28 | 56.25 | 56.89 | 2,483,327 | +0.57(+1.01%) |
Apr 27, 2020 | 56.04 | 56.68 | 55.38 | 56.32 | 2,425,997 | +0.87(+1.56%) |
Apr 24, 2020 | 56.16 | 56.16 | 54.71 | 55.45 | 2,177,842 | -0.35(-0.62%) |
Apr 23, 2020 | 55.48 | 56.17 | 55.44 | 55.80 | 1,862,573 | -0.16(-0.28%) |
Apr 22, 2020 | 56.98 | 57.12 | 55.95 | 55.95 | 1,623,501 | -0.73(-1.28%) |
Apr 21, 2020 | 56.97 | 57.30 | 55.82 | 56.68 | 2,791,148 | -0.63(-1.10%) |
Apr 20, 2020 | 56.32 | 58.09 | 56.02 | 57.31 | 2,769,196 | +1.06(+1.89%) |
Apr 17, 2020 | 55.69 | 56.27 | 54.90 | 56.25 | 2,763,223 | +0.77(+1.39%) |
Apr 16, 2020 | 54.90 | 55.74 | 54.27 | 55.48 | 2,960,812 | +1.02(+1.87%) |
Apr 15, 2020 | 55.04 | 55.04 | 54.07 | 54.46 | 2,020,828 | -0.58(-1.05%) |
Apr 14, 2020 | 55.26 | 55.70 | 54.52 | 55.04 | 2,888,489 | +0.71(+1.31%) |
Apr 13, 2020 | 54.02 | 54.50 | 52.94 | 54.33 | 1,845,589 | +0.05(+0.10%) |
Apr 09, 2020 | 52.75 | 55.36 | 52.75 | 54.27 | 3,026,553 | +1.11(+2.08%) |
Apr 08, 2020 | 54.15 | 54.35 | 52.77 | 53.17 | 3,043,190 | -0.94(-1.74%) |
Apr 07, 2020 | 55.19 | 56.26 | 53.65 | 54.11 | 2,907,339 | -0.83(-1.51%) |
Apr 06, 2020 | 55.85 | 55.85 | 53.52 | 54.94 | 3,643,617 | -0.06(-0.11%) |
Apr 03, 2020 | 52.49 | 55.31 | 52.49 | 55.00 | 1,847,351 | +1.96(+3.69%) |
Apr 02, 2020 | 52.15 | 53.62 | 51.59 | 53.05 | 2,482,045 | +0.20(+0.38%) |
Apr 01, 2020 | 51.05 | 53.12 | 50.50 | 52.85 | 2,862,981 | +0.95(+1.83%) |
Mar 31, 2020 | 52.86 | 53.49 | 51.65 | 51.90 | 2,717,953 | -0.80(-1.51%) |
Mar 30, 2020 | 52.23 | 53.20 | 51.71 | 52.69 | 2,213,647 | +1.25(+2.42%) |
Mar 27, 2020 | 49.93 | 52.71 | 49.34 | 51.45 | 2,943,092 | +0.61(+1.21%) |
Mar 26, 2020 | 48.66 | 51.58 | 48.10 | 50.83 | 3,867,202 | +2.24(+4.61%) |
Mar 25, 2020 | 48.44 | 51.27 | 47.33 | 48.59 | 3,838,207 | -0.09(-0.18%) |
Mar 24, 2020 | 47.37 | 49.27 | 46.73 | 48.68 | 3,368,009 | +2.34(+5.06%) |
Mar 23, 2020 | 47.75 | 49.13 | 45.55 | 46.33 | 3,749,029 | -1.95(-4.03%) |
Mar 20, 2020 | 53.18 | 53.23 | 47.87 | 48.28 | 5,510,726 | -4.86(-9.15%) |
Mar 19, 2020 | 59.22 | 59.47 | 52.83 | 53.14 | 5,470,680 | -6.51(-10.92%) |
Mar 18, 2020 | 58.22 | 60.87 | 55.76 | 59.66 | 4,578,183 | -0.22(-0.38%) |
Mar 17, 2020 | 54.84 | 60.01 | 53.82 | 59.88 | 6,007,425 | +5.76(+10.65%) |
Mar 16, 2020 | 50.49 | 56.11 | 50.39 | 54.12 | 4,333,700 | -0.95(-1.73%) |
Mar 13, 2020 | 51.97 | 55.17 | 51.48 | 55.07 | 4,169,457 | +4.73(+9.40%) |
Mar 12, 2020 | 50.62 | 51.90 | 49.17 | 50.34 | 4,424,221 | -3.03(-5.67%) |
Mar 11, 2020 | 53.17 | 53.76 | 52.07 | 53.37 | 2,548,606 | -1.04(-1.91%) |
Mar 10, 2020 | 54.39 | 55.54 | 52.23 | 54.40 | 3,256,766 | +0.42(+0.77%) |
Mar 09, 2020 | 52.09 | 54.65 | 51.90 | 53.99 | 3,186,759 | -0.67(-1.23%) |
Mar 06, 2020 | 53.57 | 54.83 | 53.24 | 54.66 | 2,645,777 | -0.41(-0.74%) |
Mar 05, 2020 | 55.13 | 55.87 | 54.74 | 55.07 | 1,754,098 | -0.77(-1.38%) |
Mar 04, 2020 | 54.80 | 55.89 | 54.50 | 55.84 | 2,780,567 | +1.64(+3.03%) |
Mar 03, 2020 | 54.63 | 55.73 | 53.68 | 54.20 | 2,314,413 | -0.42(-0.78%) |