Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.34 | 61.72 | 60.79 | 61.62 | 5,423,700 | +0.25(+0.41%) |
May 28, 2020 | 61.23 | 61.74 | 61.09 | 61.37 | 4,834,161 | +0.55(+0.90%) |
May 27, 2020 | 60.75 | 60.86 | 59.94 | 60.82 | 4,797,742 | +0.75(+1.25%) |
May 26, 2020 | 60.64 | 60.65 | 59.95 | 60.07 | 3,783,363 | +0.67(+1.13%) |
May 22, 2020 | 59.30 | 59.46 | 59.00 | 59.40 | 3,108,600 | +0.21(+0.35%) |
May 21, 2020 | 59.48 | 59.63 | 58.99 | 59.19 | 4,027,082 | -0.40(-0.67%) |
May 20, 2020 | 59.75 | 59.92 | 59.45 | 59.59 | 4,215,902 | +0.52(+0.88%) |
May 19, 2020 | 59.61 | 59.81 | 59.05 | 59.07 | 4,999,518 | -0.69(-1.15%) |
May 18, 2020 | 59.59 | 60.14 | 59.50 | 59.76 | 11,773,509 | +1.60(+2.75%) |
May 15, 2020 | 57.52 | 58.16 | 57.26 | 58.16 | 4,829,000 | +0.25(+0.43%) |
May 14, 2020 | 56.75 | 57.91 | 56.31 | 57.91 | 6,279,332 | +0.55(+0.96%) |
May 13, 2020 | 58.11 | 58.22 | 56.86 | 57.36 | 6,051,574 | -0.83(-1.43%) |
May 12, 2020 | 59.44 | 59.52 | 58.18 | 58.19 | 4,046,550 | -1.01(-1.71%) |
May 11, 2020 | 59.01 | 59.62 | 58.85 | 59.20 | 4,344,111 | -0.18(-0.30%) |
May 08, 2020 | 59.08 | 59.53 | 58.99 | 59.38 | 3,686,100 | +0.81(+1.38%) |
May 07, 2020 | 58.30 | 59.09 | 58.30 | 58.57 | 6,513,531 | +0.68(+1.17%) |
May 06, 2020 | 58.90 | 59.14 | 57.83 | 57.89 | 3,854,183 | -0.74(-1.26%) |
May 05, 2020 | 58.53 | 59.19 | 58.38 | 58.63 | 4,366,988 | +0.60(+1.03%) |
May 04, 2020 | 57.47 | 58.08 | 57.22 | 58.03 | 4,376,082 | +0.17(+0.29%) |
May 01, 2020 | 58.05 | 58.32 | 57.59 | 57.86 | 5,023,100 | -1.21(-2.05%) |
Apr 30, 2020 | 59.53 | 59.53 | 58.82 | 59.07 | 6,051,286 | -0.90(-1.50%) |
Apr 29, 2020 | 60.30 | 60.41 | 59.70 | 59.97 | 4,843,834 | +0.57(+0.96%) |
Apr 28, 2020 | 60.12 | 60.29 | 59.30 | 59.40 | 3,896,001 | -0.01(-0.02%) |
Apr 27, 2020 | 58.79 | 59.64 | 58.72 | 59.41 | 3,559,446 | +0.93(+1.59%) |
Apr 24, 2020 | 58.07 | 58.62 | 57.70 | 58.48 | 6,806,300 | +0.53(+0.91%) |
Apr 23, 2020 | 58.44 | 58.88 | 57.90 | 57.95 | 9,228,463 | -0.44(-0.75%) |
Apr 22, 2020 | 58.32 | 58.81 | 57.94 | 58.39 | 7,480,016 | +1.04(+1.81%) |
Apr 21, 2020 | 57.55 | 58.20 | 57.10 | 57.35 | 7,454,437 | -1.47(-2.50%) |
Apr 20, 2020 | 59.36 | 59.77 | 58.74 | 58.82 | 4,061,389 | -1.31(-2.18%) |
Apr 17, 2020 | 59.88 | 60.23 | 59.01 | 60.13 | 4,636,500 | +1.70(+2.91%) |
Apr 16, 2020 | 58.16 | 58.55 | 57.71 | 58.43 | 4,493,521 | +0.30(+0.52%) |
Apr 15, 2020 | 58.49 | 58.60 | 57.74 | 58.13 | 6,124,516 | -1.46(-2.45%) |
Apr 14, 2020 | 58.93 | 59.76 | 58.65 | 59.59 | 5,934,598 | +1.66(+2.87%) |
Apr 13, 2020 | 58.95 | 58.96 | 57.42 | 57.93 | 10,152,834 | -1.23(-2.08%) |
Apr 09, 2020 | 58.47 | 59.63 | 58.18 | 59.16 | 13,717,300 | +1.56(+2.71%) |
Apr 08, 2020 | 56.10 | 57.86 | 55.61 | 57.60 | 6,343,773 | +2.04(+3.67%) |
Apr 07, 2020 | 57.01 | 57.47 | 55.55 | 55.56 | 7,958,967 | -0.09(-0.16%) |
Apr 06, 2020 | 54.02 | 56.00 | 53.97 | 55.65 | 6,520,323 | +3.30(+6.30%) |
Apr 03, 2020 | 52.84 | 53.34 | 51.82 | 52.35 | 6,831,000 | -0.75(-1.41%) |
Apr 02, 2020 | 51.41 | 53.31 | 51.41 | 53.10 | 7,130,002 | +1.16(+2.23%) |
Apr 01, 2020 | 51.94 | 52.69 | 51.30 | 51.94 | 9,661,710 | -2.07(-3.83%) |
Mar 31, 2020 | 55.35 | 55.35 | 53.77 | 54.01 | 7,946,602 | -1.36(-2.46%) |
Mar 30, 2020 | 54.01 | 55.47 | 53.83 | 55.37 | 6,507,182 | +1.72(+3.21%) |
Mar 27, 2020 | 52.76 | 55.34 | 52.76 | 53.65 | 11,080,000 | -1.14(-2.08%) |
Mar 26, 2020 | 51.48 | 54.97 | 51.48 | 54.79 | 9,797,290 | +3.57(+6.97%) |
Mar 25, 2020 | 50.50 | 53.10 | 49.56 | 51.22 | 10,330,323 | +0.57(+1.13%) |
Mar 24, 2020 | 48.31 | 50.75 | 48.31 | 50.65 | 10,178,974 | +4.04(+8.67%) |
Mar 23, 2020 | 48.35 | 48.36 | 45.75 | 46.61 | 17,770,670 | -1.74(-3.60%) |
Mar 20, 2020 | 51.83 | 52.50 | 48.32 | 48.35 | 8,509,400 | -2.68(-5.25%) |
Mar 19, 2020 | 51.23 | 52.35 | 49.85 | 51.03 | 10,031,120 | -0.90(-1.73%) |
Mar 18, 2020 | 51.36 | 53.31 | 49.26 | 51.93 | 11,037,214 | -2.51(-4.61%) |
Mar 17, 2020 | 52.61 | 55.26 | 51.59 | 54.44 | 10,076,317 | +2.71(+5.24%) |
Mar 16, 2020 | 50.86 | 55.16 | 50.00 | 51.73 | 10,590,116 | -5.80(-10.08%) |
Mar 13, 2020 | 56.31 | 57.74 | 53.72 | 57.53 | 12,226,100 | +3.59(+6.66%) |
Mar 12, 2020 | 55.00 | 57.65 | 53.94 | 53.94 | 17,075,796 | -5.59(-9.39%) |
Mar 11, 2020 | 61.08 | 61.08 | 58.79 | 59.53 | 8,620,023 | -2.71(-4.35%) |
Mar 10, 2020 | 62.16 | 62.31 | 59.53 | 62.24 | 14,800,525 | +1.94(+3.22%) |
Mar 09, 2020 | 59.50 | 62.01 | 58.12 | 60.30 | 9,272,380 | -3.88(-6.05%) |
Mar 06, 2020 | 63.35 | 64.34 | 62.42 | 64.18 | 7,646,200 | -0.58(-0.90%) |
Mar 05, 2020 | 65.17 | 65.67 | 64.18 | 64.76 | 6,288,175 | -1.64(-2.47%) |
Mar 04, 2020 | 64.62 | 66.40 | 64.40 | 66.40 | 6,208,146 | +2.86(+4.50%) |
Mar 03, 2020 | 64.95 | 65.74 | 63.01 | 63.54 | 13,060,433 | -1.12(-1.73%) |