Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.54 | 57.91 | 57.54 | 57.78 | 1,149,300 | +0.37(+0.64%) |
May 28, 2020 | 57.39 | 57.48 | 57.29 | 57.41 | 528,366 | +0.08(+0.14%) |
May 27, 2020 | 57.27 | 57.37 | 57.15 | 57.33 | 752,400 | +0.18(+0.31%) |
May 26, 2020 | 57.10 | 57.25 | 56.92 | 57.15 | 361,314 | +0.05(+0.09%) |
May 22, 2020 | 56.99 | 57.22 | 56.98 | 57.10 | 309,700 | +0.14(+0.25%) |
May 21, 2020 | 56.76 | 56.96 | 56.76 | 56.96 | 551,946 | +0.19(+0.33%) |
May 20, 2020 | 56.63 | 56.85 | 56.40 | 56.77 | 1,400,000 | +0.12(+0.21%) |
May 19, 2020 | 56.10 | 56.65 | 56.08 | 56.65 | 847,392 | +0.65(+1.16%) |
May 18, 2020 | 56.13 | 56.33 | 56.00 | 56.00 | 274,194 | -0.22(-0.39%) |
May 15, 2020 | 55.37 | 56.24 | 55.37 | 56.22 | 562,700 | +0.60(+1.08%) |
May 14, 2020 | 55.65 | 55.81 | 55.40 | 55.62 | 452,835 | -0.04(-0.07%) |
May 13, 2020 | 55.90 | 55.98 | 55.54 | 55.66 | 375,669 | -0.30(-0.54%) |
May 12, 2020 | 55.56 | 55.98 | 55.33 | 55.96 | 433,284 | +0.29(+0.52%) |
May 11, 2020 | 54.90 | 55.86 | 54.62 | 55.67 | 515,642 | +0.76(+1.38%) |
May 08, 2020 | 55.40 | 55.47 | 54.60 | 54.91 | 481,700 | -0.43(-0.78%) |
May 07, 2020 | 54.76 | 55.34 | 54.50 | 55.34 | 583,006 | +0.94(+1.73%) |
May 06, 2020 | 54.75 | 54.84 | 54.39 | 54.40 | 265,367 | -0.19(-0.35%) |
May 05, 2020 | 55.00 | 55.23 | 54.59 | 54.59 | 459,010 | -0.27(-0.49%) |
May 04, 2020 | 54.00 | 55.69 | 53.95 | 54.86 | 859,628 | +0.53(+0.98%) |
May 01, 2020 | 54.56 | 54.85 | 53.96 | 54.33 | 1,403,400 | -0.42(-0.77%) |
Apr 30, 2020 | 53.92 | 54.97 | 53.92 | 54.75 | 579,134 | +0.83(+1.54%) |
Apr 29, 2020 | 53.80 | 54.75 | 53.75 | 53.92 | 716,901 | +0.33(+0.62%) |
Apr 28, 2020 | 54.73 | 54.90 | 53.53 | 53.59 | 501,766 | -0.91(-1.67%) |
Apr 27, 2020 | 54.21 | 55.21 | 54.21 | 54.50 | 706,770 | +0.09(+0.17%) |
Apr 24, 2020 | 54.28 | 55.00 | 54.00 | 54.41 | 651,800 | +0.11(+0.20%) |
Apr 23, 2020 | 54.84 | 55.26 | 54.20 | 54.30 | 726,763 | -0.54(-0.98%) |
Apr 22, 2020 | 54.19 | 55.45 | 54.19 | 54.84 | 413,955 | +0.18(+0.33%) |
Apr 21, 2020 | 54.07 | 55.00 | 53.35 | 54.66 | 1,097,316 | +0.10(+0.18%) |
Apr 20, 2020 | 55.22 | 55.22 | 54.29 | 54.56 | 642,098 | -0.17(-0.32%) |
Apr 17, 2020 | 54.56 | 55.74 | 54.50 | 54.73 | 953,000 | +0.34(+0.62%) |
Apr 16, 2020 | 55.71 | 55.81 | 54.35 | 54.40 | 689,642 | -1.40(-2.51%) |
Apr 15, 2020 | 54.65 | 55.97 | 54.49 | 55.80 | 513,259 | +0.96(+1.75%) |
Apr 14, 2020 | 55.40 | 56.47 | 54.80 | 54.84 | 1,057,679 | -0.28(-0.51%) |
Apr 13, 2020 | 56.00 | 56.99 | 54.58 | 55.12 | 761,794 | -1.87(-3.28%) |
Apr 09, 2020 | 55.75 | 57.16 | 55.52 | 56.99 | 2,315,200 | +2.74(+5.05%) |
Apr 08, 2020 | 55.43 | 55.43 | 53.91 | 54.25 | 745,327 | +0.41(+0.76%) |
Apr 07, 2020 | 54.08 | 54.46 | 53.34 | 53.84 | 605,046 | +0.74(+1.39%) |
Apr 06, 2020 | 55.00 | 55.54 | 53.10 | 53.10 | 1,209,775 | -0.30(-0.56%) |
Apr 03, 2020 | 52.98 | 54.16 | 52.13 | 53.40 | 1,565,800 | +0.40(+0.75%) |
Apr 02, 2020 | 49.81 | 53.66 | 49.54 | 53.00 | 1,742,486 | +2.24(+4.41%) |
Apr 01, 2020 | 51.48 | 52.00 | 49.04 | 50.76 | 1,930,642 | -1.50(-2.87%) |
Mar 31, 2020 | 55.11 | 55.86 | 52.26 | 52.26 | 1,970,418 | -3.02(-5.46%) |
Mar 30, 2020 | 55.52 | 56.81 | 55.24 | 55.28 | 938,634 | +0.27(+0.49%) |
Mar 27, 2020 | 56.05 | 57.35 | 55.01 | 55.01 | 1,451,100 | -2.23(-3.90%) |
Mar 26, 2020 | 54.00 | 57.86 | 54.00 | 57.24 | 3,465,954 | +4.01(+7.53%) |
Mar 25, 2020 | 49.86 | 54.78 | 49.10 | 53.23 | 2,484,568 | +2.96(+5.89%) |
Mar 24, 2020 | 44.97 | 50.73 | 44.97 | 50.27 | 2,808,597 | +6.71(+15.40%) |
Mar 23, 2020 | 46.50 | 47.75 | 43.50 | 43.56 | 1,926,056 | -2.93(-6.30%) |
Mar 20, 2020 | 45.00 | 48.84 | 45.00 | 46.49 | 3,037,800 | +1.49(+3.31%) |
Mar 19, 2020 | 42.53 | 45.00 | 41.36 | 45.00 | 2,352,020 | +2.54(+5.98%) |
Mar 18, 2020 | 48.44 | 51.18 | 42.46 | 42.46 | 1,910,246 | -9.49(-18.27%) |
Mar 17, 2020 | 49.76 | 52.16 | 49.76 | 51.95 | 1,588,696 | +1.55(+3.08%) |
Mar 16, 2020 | 49.75 | 51.99 | 47.91 | 50.40 | 2,338,084 | -3.09(-5.78%) |
Mar 13, 2020 | 54.21 | 55.00 | 50.01 | 53.49 | 3,131,400 | +4.39(+8.94%) |
Mar 12, 2020 | 53.75 | 55.46 | 48.23 | 49.10 | 4,523,414 | -9.10(-15.64%) |
Mar 11, 2020 | 59.60 | 60.28 | 57.79 | 58.20 | 2,332,353 | -1.36(-2.28%) |
Mar 10, 2020 | 61.86 | 62.12 | 59.26 | 59.56 | 2,927,771 | -2.10(-3.41%) |
Mar 09, 2020 | 63.65 | 63.65 | 61.03 | 61.66 | 3,112,814 | -3.31(-5.09%) |
Mar 06, 2020 | 65.61 | 65.61 | 64.80 | 64.97 | 5,431,700 | -0.69(-1.05%) |
Mar 05, 2020 | 65.84 | 65.84 | 65.57 | 65.66 | 498,219 | +0.14(+0.21%) |
Mar 04, 2020 | 65.88 | 65.88 | 65.52 | 65.52 | 408,128 | -0.11(-0.17%) |
Mar 03, 2020 | 65.98 | 65.98 | 65.51 | 65.63 | 917,131 | -0.09(-0.14%) |