Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.77 | 54.32 | 53.12 | 53.63 | 3,408,638 | -0.54(-1.00%) |
May 28, 2020 | 53.75 | 54.49 | 53.38 | 54.17 | 6,973,834 | +1.20(+2.26%) |
May 27, 2020 | 52.93 | 53.33 | 52.09 | 52.97 | 2,160,197 | +0.90(+1.74%) |
May 26, 2020 | 53.07 | 53.38 | 51.64 | 52.07 | 8,975,959 | -0.10(-0.18%) |
May 22, 2020 | 51.46 | 52.17 | 51.14 | 52.16 | 3,034,680 | +1.17(+2.30%) |
May 21, 2020 | 51.54 | 51.72 | 50.67 | 50.99 | 4,929,031 | -0.40(-0.78%) |
May 20, 2020 | 50.89 | 51.88 | 50.77 | 51.39 | 3,871,466 | +1.19(+2.37%) |
May 19, 2020 | 50.52 | 51.03 | 49.87 | 50.20 | 2,808,377 | -0.59(-1.16%) |
May 18, 2020 | 50.10 | 51.13 | 50.00 | 50.78 | 1,791,067 | +2.05(+4.21%) |
May 15, 2020 | 48.26 | 49.00 | 47.20 | 48.73 | 7,074,843 | -0.12(-0.25%) |
May 14, 2020 | 48.11 | 48.98 | 47.20 | 48.85 | 2,745,536 | +0.14(+0.28%) |
May 13, 2020 | 48.13 | 48.83 | 47.61 | 48.71 | 2,961,123 | +0.36(+0.75%) |
May 12, 2020 | 48.20 | 50.60 | 47.27 | 48.35 | 4,768,491 | +0.29(+0.61%) |
May 11, 2020 | 49.15 | 49.15 | 47.68 | 48.06 | 2,665,411 | -1.50(-3.03%) |
May 08, 2020 | 49.05 | 49.57 | 48.15 | 49.56 | 4,545,544 | +1.40(+2.92%) |
May 07, 2020 | 46.75 | 49.78 | 46.54 | 48.15 | 3,895,939 | +0.81(+1.71%) |
May 06, 2020 | 49.59 | 49.59 | 47.09 | 47.34 | 3,343,640 | -2.03(-4.12%) |
May 05, 2020 | 48.84 | 50.19 | 48.84 | 49.38 | 3,169,046 | +0.57(+1.17%) |
May 04, 2020 | 48.17 | 48.90 | 47.52 | 48.81 | 2,568,434 | +0.61(+1.27%) |
May 01, 2020 | 49.71 | 49.96 | 48.02 | 48.20 | 1,402,484 | -2.16(-4.30%) |
Apr 30, 2020 | 50.85 | 51.07 | 49.19 | 50.36 | 2,686,064 | -1.00(-1.95%) |
Apr 29, 2020 | 52.77 | 53.27 | 51.16 | 51.36 | 2,531,176 | -0.43(-0.83%) |
Apr 28, 2020 | 52.52 | 53.25 | 51.32 | 51.79 | 1,927,491 | +0.72(+1.40%) |
Apr 27, 2020 | 50.77 | 51.69 | 50.53 | 51.08 | 1,002,126 | +0.65(+1.28%) |
Apr 24, 2020 | 49.94 | 50.49 | 48.63 | 50.43 | 1,690,105 | +0.62(+1.25%) |
Apr 23, 2020 | 51.52 | 52.00 | 49.65 | 49.81 | 1,979,939 | -1.52(-2.96%) |
Apr 22, 2020 | 51.04 | 52.05 | 50.42 | 51.33 | 1,372,985 | +1.13(+2.25%) |
Apr 21, 2020 | 50.08 | 50.63 | 48.91 | 50.20 | 1,945,773 | -0.76(-1.49%) |
Apr 20, 2020 | 53.19 | 53.30 | 50.89 | 50.96 | 1,557,824 | -1.60(-3.05%) |
Apr 17, 2020 | 52.71 | 53.01 | 51.75 | 52.56 | 1,561,204 | +0.88(+1.70%) |
Apr 16, 2020 | 52.04 | 52.21 | 50.78 | 51.68 | 1,874,334 | -0.11(-0.22%) |
Apr 15, 2020 | 53.14 | 53.27 | 51.69 | 51.79 | 1,589,709 | -2.11(-3.92%) |
Apr 14, 2020 | 53.59 | 54.08 | 52.37 | 53.90 | 1,857,221 | +1.54(+2.95%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.53 | 52.36 | 2,014,036 | -2.03(-3.72%) |
Apr 09, 2020 | 52.89 | 55.76 | 52.73 | 54.39 | 3,730,484 | +1.93(+3.68%) |
Apr 08, 2020 | 49.39 | 52.92 | 48.03 | 52.46 | 1,969,609 | +3.26(+6.62%) |
Apr 07, 2020 | 51.10 | 51.58 | 49.10 | 49.20 | 2,422,949 | -0.69(-1.38%) |
Apr 06, 2020 | 46.30 | 50.28 | 46.22 | 49.89 | 1,791,726 | +5.24(+11.74%) |
Apr 03, 2020 | 45.64 | 47.71 | 43.68 | 44.65 | 3,875,396 | -1.45(-3.14%) |
Apr 02, 2020 | 43.92 | 46.73 | 43.65 | 46.09 | 2,829,030 | +1.49(+3.34%) |
Apr 01, 2020 | 45.39 | 46.67 | 43.73 | 44.60 | 1,716,666 | -2.84(-5.99%) |
Mar 31, 2020 | 50.21 | 50.61 | 47.19 | 47.45 | 2,557,738 | -3.50(-6.87%) |
Mar 30, 2020 | 50.64 | 51.37 | 49.46 | 50.95 | 2,129,600 | +1.37(+2.76%) |
Mar 27, 2020 | 48.15 | 51.61 | 48.04 | 49.58 | 2,157,561 | -0.55(-1.10%) |
Mar 26, 2020 | 44.92 | 51.40 | 44.74 | 50.13 | 2,581,286 | +5.40(+12.06%) |
Mar 25, 2020 | 43.32 | 46.93 | 42.60 | 44.73 | 2,263,773 | +1.03(+2.35%) |
Mar 24, 2020 | 40.47 | 44.30 | 39.94 | 43.71 | 2,374,910 | +4.99(+12.89%) |
Mar 23, 2020 | 40.66 | 41.08 | 36.21 | 38.72 | 3,385,686 | -1.95(-4.79%) |
Mar 20, 2020 | 47.22 | 48.02 | 40.34 | 40.66 | 3,398,426 | -6.83(-14.37%) |
Mar 19, 2020 | 48.60 | 49.13 | 44.56 | 47.49 | 2,543,104 | -2.25(-4.52%) |
Mar 18, 2020 | 46.35 | 51.27 | 45.97 | 49.74 | 4,986,233 | +0.13(+0.26%) |
Mar 17, 2020 | 43.53 | 49.84 | 41.41 | 49.61 | 4,224,911 | +6.86(+16.05%) |
Mar 16, 2020 | 45.03 | 49.30 | 42.09 | 42.75 | 4,603,831 | -8.18(-16.06%) |
Mar 13, 2020 | 50.70 | 51.50 | 46.81 | 50.93 | 2,617,708 | +2.70(+5.59%) |
Mar 12, 2020 | 50.17 | 50.76 | 47.29 | 48.23 | 4,371,291 | -5.51(-10.25%) |
Mar 11, 2020 | 56.03 | 56.33 | 52.78 | 53.74 | 2,849,891 | -3.80(-6.61%) |
Mar 10, 2020 | 56.39 | 57.66 | 54.94 | 57.54 | 4,027,818 | +1.92(+3.46%) |
Mar 09, 2020 | 57.09 | 58.38 | 54.77 | 55.62 | 3,165,696 | -4.58(-7.60%) |
Mar 06, 2020 | 59.51 | 60.39 | 58.25 | 60.20 | 4,230,078 | -1.09(-1.78%) |
Mar 05, 2020 | 61.58 | 62.26 | 60.82 | 61.29 | 2,469,505 | -1.26(-2.01%) |
Mar 04, 2020 | 59.54 | 62.61 | 59.54 | 62.54 | 2,937,251 | +3.62(+6.14%) |
Mar 03, 2020 | 59.61 | 60.86 | 58.69 | 58.92 | 3,044,396 | -0.46(-0.78%) |