Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.90 | 57.22 | 54.99 | 56.95 | 7,289,751 | +0.42(+0.74%) |
May 28, 2020 | 59.34 | 59.34 | 56.01 | 56.53 | 2,219,283 | -2.21(-3.76%) |
May 27, 2020 | 58.53 | 59.61 | 56.89 | 58.74 | 2,064,329 | +1.19(+2.06%) |
May 26, 2020 | 56.63 | 57.81 | 55.80 | 57.55 | 2,028,929 | +3.30(+6.08%) |
May 22, 2020 | 53.29 | 54.39 | 52.83 | 54.25 | 1,362,398 | +1.32(+2.49%) |
May 21, 2020 | 53.21 | 53.25 | 52.18 | 52.94 | 1,528,965 | -0.42(-0.78%) |
May 20, 2020 | 53.16 | 53.58 | 51.23 | 53.35 | 2,130,501 | +0.39(+0.73%) |
May 19, 2020 | 53.19 | 54.44 | 52.51 | 52.97 | 1,585,940 | -0.48(-0.90%) |
May 18, 2020 | 51.23 | 53.89 | 51.23 | 53.45 | 1,494,134 | +4.06(+8.22%) |
May 15, 2020 | 51.40 | 51.40 | 49.04 | 49.39 | 1,359,445 | -2.29(-4.44%) |
May 14, 2020 | 51.01 | 52.24 | 49.56 | 51.69 | 1,175,668 | -0.26(-0.49%) |
May 13, 2020 | 54.96 | 55.39 | 51.10 | 51.94 | 1,341,053 | -3.27(-5.92%) |
May 12, 2020 | 57.00 | 57.43 | 55.17 | 55.21 | 1,096,818 | -1.36(-2.40%) |
May 11, 2020 | 57.60 | 58.36 | 56.36 | 56.57 | 952,283 | -1.78(-3.05%) |
May 08, 2020 | 54.03 | 58.79 | 53.40 | 58.35 | 2,025,247 | +5.80(+11.04%) |
May 07, 2020 | 56.60 | 56.86 | 52.47 | 52.55 | 2,073,651 | -3.18(-5.70%) |
May 06, 2020 | 55.85 | 57.04 | 55.61 | 55.72 | 1,134,332 | +0.03(+0.05%) |
May 05, 2020 | 55.12 | 56.69 | 55.12 | 55.70 | 1,081,794 | +1.20(+2.20%) |
May 04, 2020 | 54.48 | 54.88 | 53.47 | 54.50 | 951,581 | -0.61(-1.11%) |
May 01, 2020 | 57.18 | 57.61 | 54.81 | 55.11 | 936,066 | -2.84(-4.91%) |
Apr 30, 2020 | 59.91 | 60.87 | 57.37 | 57.95 | 2,517,339 | -3.33(-5.44%) |
Apr 29, 2020 | 58.01 | 61.79 | 57.02 | 61.29 | 2,152,804 | +4.47(+7.86%) |
Apr 28, 2020 | 56.54 | 57.08 | 55.74 | 56.82 | 1,453,779 | +1.52(+2.75%) |
Apr 27, 2020 | 54.72 | 56.10 | 54.62 | 55.30 | 1,132,054 | +0.73(+1.33%) |
Apr 24, 2020 | 53.92 | 55.25 | 53.09 | 54.57 | 1,220,454 | +1.03(+1.92%) |
Apr 23, 2020 | 53.21 | 54.77 | 52.81 | 53.54 | 1,501,400 | +0.34(+0.64%) |
Apr 22, 2020 | 53.53 | 54.10 | 52.14 | 53.20 | 1,039,559 | +0.59(+1.11%) |
Apr 21, 2020 | 52.15 | 53.82 | 52.15 | 52.62 | 1,419,911 | -1.70(-3.13%) |
Apr 20, 2020 | 55.95 | 57.06 | 54.15 | 54.32 | 1,318,646 | -2.28(-4.02%) |
Apr 17, 2020 | 56.01 | 57.89 | 55.21 | 56.59 | 1,623,849 | +2.24(+4.12%) |
Apr 16, 2020 | 53.23 | 54.87 | 52.73 | 54.36 | 1,293,348 | +1.55(+2.93%) |
Apr 15, 2020 | 55.36 | 55.39 | 51.47 | 52.81 | 2,140,578 | -4.52(-7.89%) |
Apr 14, 2020 | 55.81 | 58.77 | 55.81 | 57.33 | 2,165,654 | +2.30(+4.19%) |
Apr 13, 2020 | 55.15 | 55.44 | 52.52 | 55.03 | 1,134,845 | -0.13(-0.24%) |
Apr 09, 2020 | 55.45 | 58.81 | 54.79 | 55.16 | 2,167,109 | +0.61(+1.13%) |
Apr 08, 2020 | 52.35 | 55.18 | 52.08 | 54.54 | 1,966,678 | +2.50(+4.81%) |
Apr 07, 2020 | 51.49 | 55.27 | 50.17 | 52.04 | 2,768,381 | +3.10(+6.33%) |
Apr 06, 2020 | 49.78 | 50.54 | 48.53 | 48.94 | 2,093,945 | +1.53(+3.23%) |
Apr 03, 2020 | 47.11 | 47.93 | 46.05 | 47.41 | 1,791,454 | +0.30(+0.64%) |
Apr 02, 2020 | 46.99 | 49.29 | 45.89 | 47.11 | 3,406,569 | -1.06(-2.20%) |
Apr 01, 2020 | 49.11 | 49.55 | 45.45 | 48.17 | 3,325,779 | -5.76(-10.68%) |
Mar 31, 2020 | 54.58 | 56.80 | 53.30 | 53.93 | 2,757,279 | -0.51(-0.94%) |
Mar 30, 2020 | 54.56 | 56.67 | 53.12 | 54.44 | 2,152,503 | +0.37(+0.68%) |
Mar 27, 2020 | 53.37 | 55.04 | 50.91 | 54.07 | 2,091,935 | -1.50(-2.70%) |
Mar 26, 2020 | 53.73 | 58.05 | 53.01 | 55.57 | 1,933,670 | +2.37(+4.46%) |
Mar 25, 2020 | 51.95 | 54.68 | 51.16 | 53.20 | 2,682,513 | +1.22(+2.34%) |
Mar 24, 2020 | 47.09 | 54.45 | 46.99 | 51.98 | 3,255,674 | +6.92(+15.36%) |
Mar 23, 2020 | 43.50 | 46.05 | 40.07 | 45.06 | 1,955,655 | +0.08(+0.17%) |
Mar 20, 2020 | 46.70 | 48.37 | 44.80 | 44.99 | 2,926,042 | -1.11(-2.42%) |
Mar 19, 2020 | 40.68 | 46.62 | 40.41 | 46.10 | 2,576,321 | +3.59(+8.44%) |
Mar 18, 2020 | 47.60 | 48.25 | 36.89 | 42.51 | 2,348,716 | -7.67(-15.28%) |
Mar 17, 2020 | 50.39 | 50.82 | 46.32 | 50.18 | 3,134,456 | +0.65(+1.32%) |
Mar 16, 2020 | 55.08 | 57.59 | 48.61 | 49.53 | 2,474,752 | -10.78(-17.87%) |
Mar 13, 2020 | 62.13 | 62.68 | 57.04 | 60.31 | 2,787,871 | +0.46(+0.77%) |
Mar 12, 2020 | 63.82 | 65.10 | 58.78 | 59.84 | 2,323,822 | -7.62(-11.30%) |
Mar 11, 2020 | 67.07 | 68.95 | 66.28 | 67.46 | 2,776,468 | -1.23(-1.79%) |
Mar 10, 2020 | 70.84 | 70.84 | 66.94 | 68.69 | 2,271,544 | -0.61(-0.89%) |
Mar 09, 2020 | 75.33 | 75.55 | 69.18 | 69.31 | 1,729,319 | -9.44(-11.98%) |
Mar 06, 2020 | 79.11 | 79.46 | 75.72 | 78.74 | 2,551,022 | -2.82(-3.46%) |
Mar 05, 2020 | 82.47 | 83.06 | 81.18 | 81.57 | 1,449,368 | -1.63(-1.96%) |
Mar 04, 2020 | 81.75 | 83.38 | 81.39 | 83.20 | 1,531,495 | +2.45(+3.03%) |
Mar 03, 2020 | 81.64 | 83.42 | 80.26 | 80.75 | 1,724,568 | -1.09(-1.33%) |