Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.03 | 57.32 | 54.55 | 57.00 | 3,381,600 | +2.01(+3.66%) |
May 28, 2020 | 56.25 | 56.64 | 54.83 | 54.99 | 2,262,140 | -1.71(-3.02%) |
May 27, 2020 | 57.95 | 57.95 | 55.15 | 56.70 | 2,112,153 | -0.28(-0.49%) |
May 26, 2020 | 56.12 | 59.49 | 56.11 | 56.98 | 3,293,619 | +2.03(+3.69%) |
May 22, 2020 | 56.72 | 58.00 | 54.73 | 54.95 | 3,411,000 | -4.62(-7.76%) |
May 21, 2020 | 62.20 | 62.49 | 58.00 | 59.57 | 3,022,954 | -3.40(-5.40%) |
May 20, 2020 | 63.10 | 63.97 | 58.59 | 62.97 | 1,821,134 | -0.37(-0.58%) |
May 19, 2020 | 61.90 | 64.99 | 61.90 | 63.34 | 1,553,297 | +2.12(+3.46%) |
May 18, 2020 | 62.50 | 62.97 | 60.75 | 61.22 | 1,037,464 | -0.81(-1.31%) |
May 15, 2020 | 59.49 | 62.99 | 58.56 | 62.03 | 1,087,200 | +1.15(+1.89%) |
May 14, 2020 | 60.39 | 61.45 | 59.37 | 60.88 | 1,526,802 | -1.57(-2.51%) |
May 13, 2020 | 62.63 | 64.99 | 61.29 | 62.45 | 1,366,703 | +1.07(+1.74%) |
May 12, 2020 | 62.71 | 64.11 | 61.26 | 61.38 | 1,043,276 | -1.24(-1.98%) |
May 11, 2020 | 62.83 | 63.89 | 62.05 | 62.62 | 908,452 | -0.30(-0.48%) |
May 08, 2020 | 63.00 | 64.56 | 62.79 | 62.92 | 640,500 | +0.37(+0.59%) |
May 07, 2020 | 61.12 | 63.49 | 61.12 | 62.55 | 1,034,721 | +0.46(+0.74%) |
May 06, 2020 | 59.31 | 62.71 | 59.31 | 62.09 | 1,866,246 | +3.49(+5.96%) |
May 05, 2020 | 56.07 | 59.33 | 56.07 | 58.60 | 945,938 | +3.52(+6.39%) |
May 04, 2020 | 54.11 | 55.29 | 53.91 | 55.08 | 772,477 | +0.74(+1.36%) |
May 01, 2020 | 55.89 | 56.40 | 54.11 | 54.34 | 903,200 | -2.98(-5.20%) |
Apr 30, 2020 | 58.20 | 59.74 | 56.27 | 57.32 | 1,048,490 | -1.00(-1.71%) |
Apr 29, 2020 | 57.50 | 58.61 | 56.34 | 58.32 | 1,213,542 | +2.43(+4.35%) |
Apr 28, 2020 | 58.68 | 59.38 | 55.69 | 55.89 | 1,050,994 | -2.82(-4.80%) |
Apr 27, 2020 | 60.00 | 60.08 | 58.14 | 58.71 | 674,807 | -0.69(-1.16%) |
Apr 24, 2020 | 59.64 | 60.20 | 58.12 | 59.40 | 456,100 | +0.20(+0.34%) |
Apr 23, 2020 | 60.50 | 61.41 | 58.65 | 59.20 | 978,375 | -1.12(-1.86%) |
Apr 22, 2020 | 59.21 | 60.47 | 58.62 | 60.32 | 940,026 | +2.16(+3.71%) |
Apr 21, 2020 | 59.99 | 59.99 | 56.65 | 58.16 | 862,585 | -1.46(-2.45%) |
Apr 20, 2020 | 58.98 | 60.83 | 58.52 | 59.62 | 1,423,909 | +0.62(+1.05%) |
Apr 17, 2020 | 56.45 | 59.00 | 56.05 | 59.00 | 1,796,200 | +3.39(+6.10%) |
Apr 16, 2020 | 53.44 | 55.81 | 52.81 | 55.61 | 1,787,349 | +3.83(+7.40%) |
Apr 15, 2020 | 53.58 | 54.07 | 51.54 | 51.78 | 1,532,545 | -2.08(-3.86%) |
Apr 14, 2020 | 51.86 | 55.10 | 51.65 | 53.86 | 2,091,352 | +3.04(+5.98%) |
Apr 13, 2020 | 50.53 | 51.34 | 50.15 | 50.82 | 1,203,167 | -0.06(-0.12%) |
Apr 09, 2020 | 51.67 | 52.30 | 50.16 | 50.88 | 2,119,000 | +0.26(+0.51%) |
Apr 08, 2020 | 51.59 | 51.70 | 49.72 | 50.62 | 2,883,349 | -0.78(-1.52%) |
Apr 07, 2020 | 54.23 | 55.52 | 50.78 | 51.40 | 2,065,531 | -2.40(-4.46%) |
Apr 06, 2020 | 53.00 | 57.09 | 53.00 | 53.80 | 1,827,276 | +2.60(+5.08%) |
Apr 03, 2020 | 57.82 | 58.04 | 50.00 | 51.20 | 2,859,200 | -5.85(-10.25%) |
Apr 02, 2020 | 56.08 | 57.31 | 54.01 | 57.05 | 3,111,640 | -0.44(-0.77%) |
Apr 01, 2020 | 56.48 | 59.08 | 56.26 | 57.49 | 1,086,203 | -0.48(-0.83%) |
Mar 31, 2020 | 58.40 | 59.16 | 57.17 | 57.97 | 1,277,282 | -0.43(-0.74%) |
Mar 30, 2020 | 57.12 | 58.96 | 56.72 | 58.40 | 1,524,256 | +2.65(+4.75%) |
Mar 27, 2020 | 54.72 | 56.67 | 53.66 | 55.75 | 831,200 | -0.34(-0.61%) |
Mar 26, 2020 | 54.51 | 58.74 | 53.25 | 56.09 | 2,398,418 | -0.95(-1.67%) |
Mar 25, 2020 | 53.67 | 59.00 | 53.67 | 57.04 | 2,411,287 | +3.53(+6.60%) |
Mar 24, 2020 | 52.23 | 55.99 | 51.22 | 53.51 | 1,819,230 | +3.36(+6.70%) |
Mar 23, 2020 | 52.53 | 52.87 | 49.41 | 50.15 | 1,769,616 | -1.31(-2.55%) |
Mar 20, 2020 | 50.93 | 54.00 | 49.64 | 51.46 | 2,626,000 | +1.40(+2.80%) |
Mar 19, 2020 | 50.00 | 53.59 | 49.33 | 50.06 | 2,101,750 | -0.70(-1.38%) |
Mar 18, 2020 | 48.76 | 51.28 | 43.27 | 50.76 | 2,586,207 | -1.34(-2.57%) |
Mar 17, 2020 | 49.34 | 55.42 | 48.86 | 52.10 | 1,724,720 | +3.88(+8.05%) |
Mar 16, 2020 | 49.89 | 51.68 | 47.23 | 48.22 | 1,488,138 | -5.57(-10.36%) |
Mar 13, 2020 | 54.56 | 56.02 | 51.25 | 53.79 | 1,851,200 | +1.59(+3.05%) |
Mar 12, 2020 | 53.95 | 55.37 | 51.36 | 52.20 | 2,027,712 | -5.16(-9.00%) |
Mar 11, 2020 | 57.98 | 60.40 | 56.22 | 57.36 | 1,136,336 | -1.89(-3.19%) |
Mar 10, 2020 | 59.00 | 60.74 | 57.89 | 59.25 | 1,686,088 | +2.02(+3.53%) |
Mar 09, 2020 | 57.47 | 58.98 | 56.75 | 57.23 | 1,184,472 | -4.16(-6.78%) |
Mar 06, 2020 | 60.62 | 61.75 | 59.11 | 61.39 | 1,450,000 | -1.64(-2.60%) |
Mar 05, 2020 | 62.07 | 65.34 | 62.01 | 63.03 | 1,465,447 | -0.14(-0.22%) |
Mar 04, 2020 | 61.64 | 64.34 | 61.06 | 63.17 | 1,214,274 | +3.53(+5.92%) |
Mar 03, 2020 | 59.24 | 61.66 | 58.61 | 59.64 | 1,316,244 | +0.55(+0.93%) |