Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.77 | 55.61 | 54.05 | 55.40 | 5,191,467 | -0.01(-0.02%) |
May 28, 2020 | 56.57 | 56.66 | 54.94 | 55.41 | 3,385,176 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.19 | 4,668,834 | +2.38(+4.42%) |
May 26, 2020 | 52.89 | 54.16 | 52.47 | 53.81 | 3,812,888 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.32 | 50.26 | 50.72 | 4,661,008 | -0.35(-0.68%) |
May 21, 2020 | 51.64 | 51.78 | 50.78 | 51.07 | 2,866,979 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.25 | 51.58 | 3,545,507 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,902 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.22 | 4,742,954 | +3.16(+6.57%) |
May 15, 2020 | 48.07 | 49.44 | 47.96 | 48.06 | 9,142,040 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.42 | 48.46 | 5,197,163 | +1.80(+3.85%) |
May 13, 2020 | 47.86 | 48.01 | 46.19 | 46.67 | 4,058,698 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.03 | 48.05 | 3,218,452 | -2.32(-4.61%) |
May 11, 2020 | 50.59 | 50.70 | 49.70 | 50.37 | 4,073,301 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.08 | 50.44 | 3,267,652 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.50 | 49.69 | 3,073,854 | +0.61(+1.25%) |
May 06, 2020 | 49.00 | 49.58 | 48.35 | 49.08 | 4,001,079 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.09 | 49.18 | 3,474,548 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.84 | 46.98 | 48.81 | 4,732,428 | +0.45(+0.93%) |
May 01, 2020 | 50.24 | 50.34 | 48.00 | 48.37 | 4,555,317 | -2.91(-5.68%) |
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,347,159 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.64 | 52.49 | 53.11 | 3,227,549 | +1.38(+2.68%) |
Apr 28, 2020 | 51.58 | 52.52 | 50.51 | 51.73 | 4,418,983 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.78 | 48.55 | 50.38 | 3,172,015 | +1.99(+4.11%) |
Apr 24, 2020 | 48.13 | 48.72 | 47.31 | 48.39 | 5,619,547 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.72 | 47.30 | 47.57 | 5,259,482 | +0.72(+1.54%) |
Apr 22, 2020 | 47.06 | 47.40 | 46.48 | 46.85 | 4,144,531 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,176,468 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.73 | 45.78 | 5,979,560 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.44 | 5,958,424 | +2.85(+6.69%) |
Apr 16, 2020 | 43.12 | 43.39 | 41.67 | 42.59 | 6,031,652 | -0.49(-1.13%) |
Apr 15, 2020 | 43.82 | 44.19 | 41.88 | 43.08 | 4,473,643 | -2.32(-5.11%) |
Apr 14, 2020 | 47.04 | 47.07 | 44.86 | 45.40 | 4,306,711 | -0.63(-1.37%) |
Apr 13, 2020 | 46.26 | 46.39 | 44.98 | 46.03 | 4,018,243 | -0.53(-1.14%) |
Apr 09, 2020 | 48.11 | 49.58 | 45.45 | 46.56 | 4,424,971 | -0.29(-0.61%) |
Apr 08, 2020 | 45.53 | 47.56 | 45.53 | 46.85 | 4,140,170 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.02 | 45.12 | 45.22 | 5,156,831 | +0.81(+1.82%) |
Apr 06, 2020 | 43.57 | 44.78 | 43.01 | 44.41 | 4,281,893 | +3.30(+8.03%) |
Apr 03, 2020 | 42.96 | 43.78 | 40.79 | 41.11 | 5,270,550 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.73 | 40.86 | 42.92 | 6,355,042 | +1.83(+4.44%) |
Apr 01, 2020 | 40.30 | 41.29 | 39.16 | 41.09 | 5,123,763 | -1.75(-4.09%) |
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.84 | 5,556,460 | +0.92(+2.19%) |
Mar 30, 2020 | 41.32 | 42.24 | 40.70 | 41.93 | 5,081,827 | +0.94(+2.30%) |
Mar 27, 2020 | 41.52 | 42.29 | 40.55 | 40.98 | 5,793,935 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.38 | 41.57 | 43.88 | 7,373,408 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.90 | 39.74 | 42.81 | 7,125,604 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.83 | 6,337,129 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.66 | 33.94 | 34.24 | 8,392,603 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.64 | 8,200,660 | -1.74(-4.19%) |
Mar 19, 2020 | 36.43 | 43.13 | 35.34 | 41.38 | 7,786,299 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,510,880 | -5.65(-13.24%) |
Mar 17, 2020 | 42.85 | 43.16 | 40.61 | 42.64 | 9,540,121 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.57 | 39.06 | 42.22 | 11,749,100 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.25 | 40.73 | 45.25 | 13,555,179 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.52 | 10,003,448 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.74 | 45.80 | 46.88 | 13,149,112 | -1.55(-3.19%) |
Mar 10, 2020 | 47.22 | 48.43 | 44.75 | 48.43 | 11,981,938 | +3.15(+6.95%) |
Mar 09, 2020 | 49.45 | 51.25 | 45.25 | 45.28 | 14,025,518 | -10.59(-18.96%) |
Mar 06, 2020 | 56.48 | 57.60 | 55.05 | 55.87 | 8,587,471 | -2.33(-4.00%) |
Mar 05, 2020 | 58.00 | 59.79 | 57.78 | 58.20 | 5,219,333 | -1.74(-2.91%) |
Mar 04, 2020 | 58.19 | 60.19 | 57.91 | 59.95 | 4,797,237 | +2.63(+4.60%) |
Mar 03, 2020 | 59.54 | 61.05 | 56.84 | 57.31 | 5,719,003 | -2.30(-3.86%) |