Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.81 | 60.09 | 58.21 | 59.07 | 9,967,512 | -0.89(-1.49%) |
May 28, 2020 | 60.09 | 61.02 | 59.83 | 59.96 | 7,328,878 | +0.53(+0.89%) |
May 27, 2020 | 58.53 | 59.46 | 57.52 | 59.43 | 7,901,249 | +1.05(+1.81%) |
May 26, 2020 | 58.08 | 59.10 | 57.95 | 58.38 | 8,850,422 | +1.32(+2.32%) |
May 22, 2020 | 57.13 | 57.20 | 56.65 | 57.05 | 3,880,528 | -0.01(-0.02%) |
May 21, 2020 | 56.71 | 57.59 | 56.51 | 57.06 | 6,087,585 | +0.11(+0.19%) |
May 20, 2020 | 57.74 | 57.95 | 56.74 | 56.95 | 7,820,577 | -0.35(-0.61%) |
May 19, 2020 | 57.02 | 57.82 | 56.64 | 57.30 | 5,617,617 | -0.11(-0.19%) |
May 18, 2020 | 58.08 | 58.43 | 57.36 | 57.41 | 7,570,140 | +0.49(+0.85%) |
May 15, 2020 | 55.65 | 57.02 | 55.59 | 56.93 | 11,567,434 | +0.79(+1.41%) |
May 14, 2020 | 56.13 | 56.22 | 54.36 | 56.13 | 9,828,034 | +1.04(+1.90%) |
May 13, 2020 | 57.01 | 57.20 | 54.74 | 55.09 | 12,132,656 | -1.98(-3.47%) |
May 12, 2020 | 57.84 | 58.17 | 56.80 | 57.07 | 11,965,548 | -0.44(-0.77%) |
May 11, 2020 | 56.49 | 57.73 | 56.47 | 57.51 | 7,671,084 | +0.65(+1.14%) |
May 08, 2020 | 56.00 | 56.96 | 55.64 | 56.86 | 8,128,485 | +1.50(+2.72%) |
May 07, 2020 | 55.28 | 55.66 | 54.82 | 55.36 | 10,855,052 | +0.94(+1.72%) |
May 06, 2020 | 57.14 | 57.20 | 54.29 | 54.42 | 18,183,680 | -0.72(-1.31%) |
May 05, 2020 | 54.62 | 55.50 | 54.37 | 55.14 | 8,704,451 | +1.13(+2.10%) |
May 04, 2020 | 53.29 | 54.17 | 53.10 | 54.01 | 7,071,187 | +0.23(+0.42%) |
May 01, 2020 | 54.76 | 54.77 | 53.39 | 53.78 | 8,564,958 | -1.67(-3.01%) |
Apr 30, 2020 | 56.17 | 56.47 | 55.32 | 55.45 | 8,170,735 | -0.95(-1.69%) |
Apr 29, 2020 | 57.22 | 57.70 | 56.32 | 56.40 | 8,532,261 | -0.57(-1.00%) |
Apr 28, 2020 | 58.56 | 58.56 | 56.56 | 56.97 | 8,153,673 | -0.23(-0.41%) |
Apr 27, 2020 | 56.74 | 57.50 | 56.58 | 57.20 | 7,463,700 | +1.07(+1.91%) |
Apr 24, 2020 | 55.26 | 56.48 | 54.93 | 56.13 | 6,769,445 | +0.93(+1.68%) |
Apr 23, 2020 | 54.85 | 56.06 | 54.83 | 55.20 | 6,718,279 | +0.84(+1.54%) |
Apr 22, 2020 | 54.76 | 54.94 | 54.12 | 54.37 | 6,372,941 | +0.54(+1.00%) |
Apr 21, 2020 | 54.95 | 55.13 | 53.58 | 53.83 | 9,591,471 | -1.87(-3.35%) |
Apr 20, 2020 | 56.06 | 56.90 | 55.53 | 55.69 | 9,197,252 | -0.91(-1.61%) |
Apr 17, 2020 | 57.19 | 57.40 | 55.70 | 56.60 | 8,961,802 | +0.71(+1.28%) |
Apr 16, 2020 | 54.35 | 56.18 | 53.99 | 55.89 | 12,417,665 | +1.79(+3.30%) |
Apr 15, 2020 | 54.18 | 54.43 | 53.11 | 54.10 | 10,378,238 | -0.89(-1.62%) |
Apr 14, 2020 | 53.50 | 55.09 | 53.31 | 55.00 | 9,238,907 | +2.11(+3.99%) |
Apr 13, 2020 | 54.05 | 54.73 | 51.92 | 52.89 | 11,181,210 | -1.13(-2.10%) |
Apr 09, 2020 | 53.17 | 54.90 | 53.00 | 54.02 | 10,263,711 | +0.95(+1.78%) |
Apr 08, 2020 | 51.22 | 53.44 | 50.79 | 53.08 | 9,580,244 | +2.27(+4.47%) |
Apr 07, 2020 | 51.73 | 52.28 | 50.17 | 50.81 | 13,792,433 | +0.58(+1.16%) |
Apr 06, 2020 | 51.61 | 51.74 | 49.83 | 50.23 | 13,240,002 | +0.45(+0.90%) |
Apr 03, 2020 | 49.33 | 50.57 | 48.56 | 49.78 | 9,842,278 | +0.28(+0.56%) |
Apr 02, 2020 | 50.72 | 50.90 | 48.31 | 49.50 | 18,790,550 | -2.62(-5.02%) |
Apr 01, 2020 | 51.59 | 52.59 | 51.10 | 52.12 | 12,843,642 | -0.88(-1.67%) |
Mar 31, 2020 | 52.87 | 53.46 | 51.98 | 53.00 | 12,336,221 | -0.31(-0.59%) |
Mar 30, 2020 | 52.64 | 53.96 | 51.62 | 53.32 | 14,482,776 | +0.96(+1.84%) |
Mar 27, 2020 | 50.70 | 53.41 | 49.87 | 52.35 | 16,828,214 | +0.26(+0.50%) |
Mar 26, 2020 | 47.93 | 52.22 | 46.71 | 52.09 | 25,962,820 | +4.17(+8.71%) |
Mar 25, 2020 | 48.60 | 51.40 | 47.09 | 47.92 | 21,937,230 | -0.63(-1.31%) |
Mar 24, 2020 | 49.25 | 49.71 | 47.22 | 48.56 | 21,632,796 | +1.13(+2.37%) |
Mar 23, 2020 | 48.12 | 49.11 | 46.49 | 47.43 | 18,276,416 | -1.44(-2.94%) |
Mar 20, 2020 | 49.86 | 50.73 | 47.82 | 48.87 | 17,553,884 | -0.61(-1.23%) |
Mar 19, 2020 | 50.74 | 52.81 | 48.37 | 49.48 | 18,183,146 | -1.61(-3.15%) |
Mar 18, 2020 | 48.56 | 53.28 | 47.40 | 51.08 | 20,093,444 | -0.73(-1.41%) |
Mar 17, 2020 | 47.91 | 52.93 | 47.03 | 51.82 | 17,301,574 | +5.09(+10.90%) |
Mar 16, 2020 | 47.96 | 50.82 | 46.64 | 46.72 | 15,169,873 | -6.56(-12.31%) |
Mar 13, 2020 | 51.33 | 53.42 | 48.65 | 53.28 | 17,320,166 | +4.50(+9.23%) |
Mar 12, 2020 | 51.04 | 51.80 | 47.80 | 48.78 | 18,867,070 | -5.99(-10.94%) |
Mar 11, 2020 | 54.69 | 56.28 | 53.59 | 54.77 | 13,544,766 | -1.15(-2.06%) |
Mar 10, 2020 | 56.07 | 56.60 | 52.76 | 55.93 | 14,857,620 | +0.97(+1.77%) |
Mar 09, 2020 | 53.38 | 56.42 | 53.25 | 54.95 | 15,087,827 | -2.36(-4.12%) |
Mar 06, 2020 | 55.90 | 58.15 | 55.57 | 57.31 | 13,078,077 | -0.19(-0.33%) |
Mar 05, 2020 | 57.12 | 58.46 | 56.85 | 57.50 | 9,600,285 | -1.50(-2.54%) |
Mar 04, 2020 | 59.50 | 59.84 | 57.92 | 59.00 | 16,440,591 | +3.13(+5.60%) |
Mar 03, 2020 | 57.69 | 58.65 | 54.82 | 55.87 | 16,775,841 | -1.33(-2.33%) |