Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.98 | 55.82 | 54.26 | 55.61 | 5,171,555 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.88 | 55.15 | 55.62 | 3,372,192 | -0.78(-1.39%) |
May 27, 2020 | 55.62 | 56.54 | 55.05 | 56.41 | 4,650,927 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.36 | 52.67 | 54.02 | 3,798,263 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.52 | 50.45 | 50.92 | 4,643,131 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.98 | 50.97 | 51.27 | 2,855,982 | -0.51(-0.99%) |
May 20, 2020 | 51.50 | 52.59 | 51.45 | 51.78 | 3,531,909 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.09 | 50.47 | 50.76 | 2,932,610 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.79 | 50.10 | 51.42 | 4,724,762 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.63 | 48.14 | 48.25 | 9,106,976 | -0.40(-0.82%) |
May 14, 2020 | 45.75 | 48.70 | 45.60 | 48.65 | 5,177,230 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,043,131 | -1.39(-2.88%) |
May 12, 2020 | 50.77 | 51.07 | 48.22 | 48.24 | 3,206,108 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.56 | 4,057,678 | -0.07(-0.14%) |
May 08, 2020 | 50.85 | 50.95 | 50.28 | 50.64 | 3,255,119 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.77 | 49.69 | 49.88 | 3,062,064 | +0.61(+1.25%) |
May 06, 2020 | 49.19 | 49.77 | 48.53 | 49.26 | 3,985,733 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.31 | 49.28 | 49.37 | 3,461,221 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.16 | 49.00 | 4,714,277 | +0.45(+0.93%) |
May 01, 2020 | 50.43 | 50.54 | 48.18 | 48.55 | 4,537,845 | -2.92(-5.68%) |
Apr 30, 2020 | 52.48 | 52.66 | 51.20 | 51.48 | 5,326,650 | -1.84(-3.45%) |
Apr 29, 2020 | 53.25 | 53.85 | 52.69 | 53.32 | 3,215,170 | +1.39(+2.68%) |
Apr 28, 2020 | 51.78 | 52.72 | 50.71 | 51.93 | 4,402,034 | +1.35(+2.68%) |
Apr 27, 2020 | 48.73 | 50.98 | 48.73 | 50.57 | 3,159,848 | +1.99(+4.11%) |
Apr 24, 2020 | 48.32 | 48.91 | 47.49 | 48.58 | 5,597,994 | +0.82(+1.72%) |
Apr 23, 2020 | 47.48 | 48.91 | 47.48 | 47.76 | 5,239,309 | +0.72(+1.54%) |
Apr 22, 2020 | 47.24 | 47.59 | 46.66 | 47.03 | 4,128,634 | +1.21(+2.64%) |
Apr 21, 2020 | 45.13 | 46.45 | 44.34 | 45.83 | 8,145,108 | -0.14(-0.29%) |
Apr 20, 2020 | 44.48 | 46.73 | 43.90 | 45.96 | 5,956,625 | +0.34(+0.75%) |
Apr 17, 2020 | 44.21 | 45.77 | 44.21 | 45.62 | 5,935,571 | +2.86(+6.69%) |
Apr 16, 2020 | 43.29 | 43.56 | 41.83 | 42.76 | 6,008,518 | -0.49(-1.13%) |
Apr 15, 2020 | 43.99 | 44.36 | 42.04 | 43.24 | 4,456,484 | -2.33(-5.11%) |
Apr 14, 2020 | 47.22 | 47.25 | 45.03 | 45.57 | 4,290,193 | -0.63(-1.37%) |
Apr 13, 2020 | 46.44 | 46.57 | 45.15 | 46.20 | 4,002,831 | -0.53(-1.14%) |
Apr 09, 2020 | 48.30 | 49.77 | 45.63 | 46.74 | 4,407,999 | -0.29(-0.61%) |
Apr 08, 2020 | 45.71 | 47.74 | 45.71 | 47.03 | 4,124,290 | +1.63(+3.60%) |
Apr 07, 2020 | 47.21 | 48.21 | 45.29 | 45.39 | 5,137,052 | +0.81(+1.82%) |
Apr 06, 2020 | 43.74 | 44.95 | 43.17 | 44.58 | 4,265,470 | +3.31(+8.03%) |
Apr 03, 2020 | 43.13 | 43.95 | 40.95 | 41.27 | 5,250,335 | -1.81(-4.21%) |
Apr 02, 2020 | 41.10 | 43.90 | 41.02 | 43.08 | 6,330,667 | +1.83(+4.44%) |
Apr 01, 2020 | 40.45 | 41.45 | 39.31 | 41.25 | 5,104,111 | -1.76(-4.09%) |
Mar 31, 2020 | 41.80 | 43.44 | 41.71 | 43.01 | 5,535,148 | +0.92(+2.19%) |
Mar 30, 2020 | 41.48 | 42.40 | 40.85 | 42.09 | 5,062,335 | +0.95(+2.30%) |
Mar 27, 2020 | 41.68 | 42.45 | 40.71 | 41.14 | 5,771,712 | -2.91(-6.60%) |
Mar 26, 2020 | 43.95 | 44.55 | 41.73 | 44.05 | 7,345,128 | +1.07(+2.50%) |
Mar 25, 2020 | 40.39 | 45.08 | 39.90 | 42.97 | 7,098,273 | +2.99(+7.47%) |
Mar 24, 2020 | 36.91 | 40.38 | 36.25 | 39.99 | 6,312,823 | +5.61(+16.33%) |
Mar 23, 2020 | 38.67 | 38.81 | 34.07 | 34.37 | 8,360,413 | -5.42(-13.63%) |
Mar 20, 2020 | 41.97 | 43.43 | 39.01 | 39.80 | 8,169,207 | -1.74(-4.19%) |
Mar 19, 2020 | 36.57 | 43.30 | 35.47 | 41.54 | 7,756,434 | +4.40(+11.86%) |
Mar 18, 2020 | 39.95 | 40.21 | 34.30 | 37.13 | 11,466,730 | -5.67(-13.24%) |
Mar 17, 2020 | 43.02 | 43.33 | 40.76 | 42.80 | 9,503,530 | +0.42(+0.98%) |
Mar 16, 2020 | 40.55 | 43.74 | 39.21 | 42.39 | 11,704,036 | -3.04(-6.70%) |
Mar 13, 2020 | 44.05 | 45.43 | 40.89 | 45.43 | 13,503,188 | +3.75(+8.99%) |
Mar 12, 2020 | 42.91 | 46.81 | 40.73 | 41.68 | 9,965,080 | -5.38(-11.43%) |
Mar 11, 2020 | 46.63 | 47.93 | 45.98 | 47.06 | 13,098,679 | -1.55(-3.19%) |
Mar 10, 2020 | 47.41 | 48.62 | 44.92 | 48.61 | 11,935,982 | +3.16(+6.95%) |
Mar 09, 2020 | 49.64 | 51.45 | 45.43 | 45.46 | 13,971,723 | -10.63(-18.96%) |
Mar 06, 2020 | 56.70 | 57.82 | 55.26 | 56.09 | 8,554,534 | -2.34(-4.00%) |
Mar 05, 2020 | 58.23 | 60.02 | 58.00 | 58.43 | 5,199,314 | -1.75(-2.91%) |
Mar 04, 2020 | 58.42 | 60.42 | 58.14 | 60.18 | 4,778,837 | +2.64(+4.60%) |
Mar 03, 2020 | 59.77 | 61.29 | 57.05 | 57.53 | 5,697,068 | -2.31(-3.86%) |