Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.01 | 56.09 | 54.59 | 55.99 | 6,511,871 | +1.62(+2.97%) |
May 28, 2020 | 54.77 | 55.17 | 54.32 | 54.37 | 9,818,803 | -0.40(-0.74%) |
May 27, 2020 | 55.28 | 55.28 | 54.32 | 54.78 | 6,781,452 | -0.45(-0.81%) |
May 26, 2020 | 55.69 | 56.06 | 55.14 | 55.23 | 7,051,580 | +1.00(+1.85%) |
May 22, 2020 | 55.00 | 55.00 | 54.16 | 54.23 | 7,631,865 | -2.08(-3.70%) |
May 21, 2020 | 56.48 | 56.74 | 56.02 | 56.31 | 4,381,450 | -1.41(-2.45%) |
May 20, 2020 | 58.17 | 58.37 | 57.17 | 57.72 | 4,609,349 | +0.38(+0.66%) |
May 19, 2020 | 57.49 | 57.95 | 57.32 | 57.35 | 2,682,664 | -0.20(-0.35%) |
May 18, 2020 | 56.80 | 57.70 | 56.74 | 57.55 | 4,741,653 | +2.19(+3.96%) |
May 15, 2020 | 55.03 | 55.41 | 54.97 | 55.36 | 2,740,172 | -0.48(-0.85%) |
May 14, 2020 | 54.91 | 55.93 | 54.65 | 55.83 | 5,280,571 | -0.16(-0.28%) |
May 13, 2020 | 56.60 | 56.81 | 55.61 | 55.99 | 4,680,587 | +0.22(+0.40%) |
May 12, 2020 | 56.44 | 56.73 | 55.77 | 55.77 | 6,013,263 | -0.43(-0.77%) |
May 11, 2020 | 55.97 | 56.38 | 55.95 | 56.20 | 3,688,031 | +0.17(+0.29%) |
May 08, 2020 | 55.64 | 56.17 | 55.48 | 56.04 | 2,524,671 | +1.30(+2.38%) |
May 07, 2020 | 54.77 | 54.90 | 54.49 | 54.73 | 1,722,877 | +0.45(+0.83%) |
May 06, 2020 | 54.62 | 54.84 | 54.25 | 54.28 | 1,697,670 | +0.39(+0.73%) |
May 05, 2020 | 53.96 | 54.22 | 53.81 | 53.89 | 2,797,125 | +0.74(+1.40%) |
May 04, 2020 | 53.05 | 53.16 | 52.77 | 53.14 | 2,918,449 | +0.19(+0.36%) |
May 01, 2020 | 53.77 | 53.84 | 52.84 | 52.95 | 5,526,756 | -2.10(-3.82%) |
Apr 30, 2020 | 56.11 | 56.32 | 54.70 | 55.05 | 4,552,102 | -1.25(-2.22%) |
Apr 29, 2020 | 55.99 | 56.48 | 55.89 | 56.30 | 3,512,712 | +0.94(+1.69%) |
Apr 28, 2020 | 56.26 | 56.31 | 55.33 | 55.37 | 6,738,103 | -0.17(-0.31%) |
Apr 27, 2020 | 55.44 | 55.59 | 55.26 | 55.54 | 5,529,960 | +0.78(+1.42%) |
Apr 24, 2020 | 54.94 | 54.95 | 54.38 | 54.76 | 1,337,020 | +0.14(+0.25%) |
Apr 23, 2020 | 55.26 | 55.48 | 54.58 | 54.62 | 2,927,432 | -0.40(-0.73%) |
Apr 22, 2020 | 55.20 | 55.27 | 54.98 | 55.03 | 1,765,263 | +1.18(+2.20%) |
Apr 21, 2020 | 54.22 | 54.32 | 53.67 | 53.84 | 3,473,784 | -1.30(-2.36%) |
Apr 20, 2020 | 55.00 | 55.70 | 54.97 | 55.15 | 2,995,180 | -0.08(-0.15%) |
Apr 17, 2020 | 55.56 | 55.62 | 54.90 | 55.23 | 3,246,893 | +0.43(+0.79%) |
Apr 16, 2020 | 54.71 | 54.94 | 54.52 | 54.80 | 4,185,269 | +0.61(+1.12%) |
Apr 15, 2020 | 53.84 | 54.37 | 53.68 | 54.19 | 3,923,145 | -0.64(-1.17%) |
Apr 14, 2020 | 54.69 | 55.08 | 54.69 | 54.83 | 4,056,393 | +1.15(+2.14%) |
Apr 13, 2020 | 53.60 | 53.81 | 53.13 | 53.69 | 2,194,273 | +0.09(+0.17%) |
Apr 09, 2020 | 53.96 | 54.40 | 53.40 | 53.59 | 3,725,178 | -0.07(-0.14%) |
Apr 08, 2020 | 53.60 | 53.81 | 53.15 | 53.67 | 3,289,701 | +0.05(+0.09%) |
Apr 07, 2020 | 54.89 | 54.89 | 53.44 | 53.62 | 5,143,916 | +0.01(+0.02%) |
Apr 06, 2020 | 53.13 | 53.68 | 52.83 | 53.61 | 5,206,547 | +2.03(+3.93%) |
Apr 03, 2020 | 52.23 | 52.40 | 51.35 | 51.58 | 3,731,061 | -0.62(-1.18%) |
Apr 02, 2020 | 51.52 | 52.35 | 51.42 | 52.20 | 4,206,800 | +1.52(+3.01%) |
Apr 01, 2020 | 51.58 | 51.99 | 50.67 | 50.68 | 3,549,955 | -1.87(-3.56%) |
Mar 31, 2020 | 52.25 | 53.07 | 52.23 | 52.55 | 4,087,541 | +0.12(+0.23%) |
Mar 30, 2020 | 51.68 | 52.43 | 51.31 | 52.43 | 4,366,108 | +1.16(+2.26%) |
Mar 27, 2020 | 51.46 | 51.94 | 51.16 | 51.27 | 5,858,178 | -2.70(-5.00%) |
Mar 26, 2020 | 52.35 | 54.06 | 52.12 | 53.97 | 9,017,671 | +1.64(+3.14%) |
Mar 25, 2020 | 51.73 | 53.12 | 51.39 | 52.33 | 5,950,391 | +1.01(+1.97%) |
Mar 24, 2020 | 50.82 | 51.50 | 50.45 | 51.32 | 4,945,109 | +2.87(+5.93%) |
Mar 23, 2020 | 48.52 | 48.95 | 47.40 | 48.44 | 3,948,905 | +0.17(+0.34%) |
Mar 20, 2020 | 50.09 | 50.25 | 48.20 | 48.28 | 11,412,936 | -0.13(-0.27%) |
Mar 19, 2020 | 48.01 | 49.26 | 47.36 | 48.41 | 6,451,823 | +0.35(+0.73%) |
Mar 18, 2020 | 47.48 | 48.96 | 46.44 | 48.06 | 9,077,656 | -2.59(-5.11%) |
Mar 17, 2020 | 49.20 | 50.94 | 48.53 | 50.65 | 5,335,981 | +2.40(+4.96%) |
Mar 16, 2020 | 46.08 | 50.20 | 45.89 | 48.25 | 5,092,099 | -5.22(-9.77%) |
Mar 13, 2020 | 54.34 | 54.34 | 51.37 | 53.47 | 6,006,894 | +2.68(+5.28%) |
Mar 12, 2020 | 51.23 | 51.72 | 50.10 | 50.79 | 7,346,228 | -4.13(-7.52%) |
Mar 11, 2020 | 55.36 | 55.77 | 54.60 | 54.92 | 5,440,846 | -1.95(-3.42%) |
Mar 10, 2020 | 56.63 | 56.88 | 55.65 | 56.87 | 6,478,502 | +2.10(+3.84%) |
Mar 09, 2020 | 54.30 | 55.37 | 53.80 | 54.77 | 6,589,079 | -2.24(-3.93%) |
Mar 06, 2020 | 57.10 | 57.34 | 56.33 | 57.01 | 5,205,466 | -1.26(-2.16%) |
Mar 05, 2020 | 58.39 | 58.93 | 58.05 | 58.27 | 7,614,075 | -0.13(-0.22%) |
Mar 04, 2020 | 58.03 | 58.49 | 57.94 | 58.39 | 5,150,005 | +0.93(+1.61%) |
Mar 03, 2020 | 57.90 | 58.50 | 56.93 | 57.47 | 10,451,770 | -0.32(-0.56%) |