Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.37 | 53.40 | 52.69 | 53.26 | 53,314,860 | -0.19(-0.35%) |
May 28, 2020 | 53.42 | 54.04 | 53.42 | 53.45 | 45,498,588 | +0.50(+0.94%) |
May 27, 2020 | 52.96 | 52.99 | 52.39 | 52.95 | 37,764,108 | +0.63(+1.21%) |
May 26, 2020 | 52.41 | 52.61 | 52.28 | 52.31 | 52,272,872 | +1.46(+2.86%) |
May 22, 2020 | 50.75 | 50.89 | 50.53 | 50.86 | 30,809,612 | -0.14(-0.28%) |
May 21, 2020 | 51.43 | 51.57 | 50.85 | 51.00 | 30,855,946 | -0.60(-1.16%) |
May 20, 2020 | 51.51 | 51.84 | 51.39 | 51.60 | 36,761,024 | +1.05(+2.08%) |
May 19, 2020 | 50.87 | 51.10 | 50.53 | 50.54 | 35,232,396 | -0.71(-1.38%) |
May 18, 2020 | 50.51 | 51.37 | 50.48 | 51.25 | 44,792,224 | +1.99(+4.04%) |
May 15, 2020 | 49.15 | 49.45 | 48.93 | 49.26 | 38,170,076 | +0.04(+0.09%) |
May 14, 2020 | 48.53 | 49.28 | 48.23 | 49.21 | 46,156,128 | -0.47(-0.95%) |
May 13, 2020 | 50.37 | 50.38 | 49.44 | 49.69 | 35,744,952 | -0.38(-0.77%) |
May 12, 2020 | 50.87 | 50.92 | 50.07 | 50.07 | 66,345,472 | -0.64(-1.27%) |
May 11, 2020 | 50.45 | 50.86 | 50.37 | 50.71 | 34,459,464 | -0.04(-0.09%) |
May 08, 2020 | 50.53 | 50.77 | 50.45 | 50.76 | 22,895,618 | +0.85(+1.70%) |
May 07, 2020 | 49.89 | 50.15 | 49.67 | 49.91 | 34,298,672 | +0.74(+1.51%) |
May 06, 2020 | 49.87 | 49.91 | 49.17 | 49.17 | 25,303,414 | -0.32(-0.65%) |
May 05, 2020 | 49.77 | 49.95 | 49.41 | 49.49 | 26,270,014 | +0.09(+0.18%) |
May 04, 2020 | 49.04 | 49.41 | 48.85 | 49.40 | 26,239,628 | -0.02(-0.04%) |
May 01, 2020 | 49.77 | 49.84 | 49.21 | 49.42 | 35,933,236 | -1.10(-2.17%) |
Apr 30, 2020 | 50.89 | 50.98 | 50.24 | 50.52 | 58,435,744 | -1.07(-2.08%) |
Apr 29, 2020 | 51.38 | 51.77 | 51.27 | 51.59 | 39,101,688 | +1.26(+2.50%) |
Apr 28, 2020 | 50.97 | 50.99 | 50.29 | 50.33 | 39,322,904 | +0.38(+0.75%) |
Apr 27, 2020 | 49.63 | 50.07 | 49.55 | 49.95 | 34,475,764 | +0.65(+1.32%) |
Apr 24, 2020 | 49.11 | 49.35 | 48.73 | 49.30 | 34,093,036 | +0.56(+1.15%) |
Apr 23, 2020 | 48.99 | 49.70 | 48.62 | 48.74 | 38,895,348 | -0.15(-0.31%) |
Apr 22, 2020 | 48.90 | 49.00 | 48.68 | 48.89 | 32,175,478 | +0.81(+1.69%) |
Apr 21, 2020 | 48.31 | 48.68 | 47.93 | 48.08 | 39,793,160 | -0.96(-1.95%) |
Apr 20, 2020 | 49.17 | 49.80 | 49.03 | 49.03 | 28,082,186 | -0.74(-1.49%) |
Apr 17, 2020 | 49.65 | 49.84 | 49.22 | 49.78 | 40,543,200 | +1.29(+2.65%) |
Apr 16, 2020 | 48.65 | 48.72 | 48.02 | 48.49 | 41,751,588 | +0.03(+0.06%) |
Apr 15, 2020 | 48.62 | 48.84 | 48.33 | 48.46 | 33,772,368 | -1.56(-3.12%) |
Apr 14, 2020 | 49.94 | 50.39 | 49.84 | 50.03 | 41,338,860 | +0.88(+1.78%) |
Apr 13, 2020 | 49.47 | 49.55 | 48.78 | 49.15 | 37,429,688 | -0.47(-0.95%) |
Apr 09, 2020 | 49.28 | 49.80 | 49.12 | 49.62 | 47,278,024 | +1.10(+2.26%) |
Apr 08, 2020 | 48.27 | 48.74 | 47.86 | 48.53 | 39,510,480 | +0.39(+0.82%) |
Apr 07, 2020 | 49.49 | 49.55 | 48.04 | 48.13 | 41,064,324 | +0.27(+0.56%) |
Apr 06, 2020 | 47.11 | 48.04 | 46.96 | 47.86 | 47,320,848 | +2.41(+5.30%) |
Apr 03, 2020 | 45.78 | 45.96 | 45.17 | 45.45 | 36,987,324 | -1.06(-2.28%) |
Apr 02, 2020 | 45.69 | 46.70 | 45.55 | 46.52 | 42,562,884 | +0.89(+1.96%) |
Apr 01, 2020 | 46.19 | 46.67 | 45.59 | 45.62 | 45,868,172 | -2.12(-4.43%) |
Mar 31, 2020 | 47.41 | 48.17 | 47.15 | 47.74 | 72,683,664 | -0.42(-0.87%) |
Mar 30, 2020 | 47.37 | 48.20 | 47.06 | 48.16 | 51,498,068 | +0.96(+2.02%) |
Mar 27, 2020 | 46.83 | 47.99 | 46.47 | 47.20 | 59,767,488 | -1.38(-2.85%) |
Mar 26, 2020 | 46.78 | 48.66 | 46.78 | 48.59 | 67,762,568 | +2.08(+4.47%) |
Mar 25, 2020 | 45.54 | 47.25 | 44.90 | 46.51 | 67,643,320 | +1.46(+3.25%) |
Mar 24, 2020 | 44.68 | 45.37 | 44.14 | 45.04 | 57,243,548 | +3.52(+8.47%) |
Mar 23, 2020 | 42.27 | 42.53 | 41.25 | 41.52 | 69,101,856 | -0.49(-1.17%) |
Mar 20, 2020 | 43.64 | 44.11 | 41.97 | 42.02 | 70,327,952 | -0.53(-1.24%) |
Mar 19, 2020 | 41.85 | 43.49 | 41.49 | 42.54 | 73,754,784 | +0.65(+1.56%) |
Mar 18, 2020 | 41.69 | 42.97 | 40.83 | 41.89 | 83,896,608 | -2.54(-5.73%) |
Mar 17, 2020 | 42.97 | 44.56 | 42.29 | 44.44 | 61,640,920 | +2.06(+4.87%) |
Mar 16, 2020 | 41.60 | 43.82 | 40.87 | 42.37 | 60,607,660 | -4.88(-10.32%) |
Mar 13, 2020 | 47.44 | 47.60 | 44.44 | 47.25 | 82,406,000 | +2.70(+6.05%) |
Mar 12, 2020 | 46.26 | 46.40 | 43.94 | 44.55 | 102,073,488 | -5.50(-10.99%) |
Mar 11, 2020 | 51.38 | 51.52 | 49.73 | 50.05 | 86,740,096 | -2.69(-5.10%) |
Mar 10, 2020 | 52.87 | 53.02 | 51.07 | 52.74 | 123,249,152 | +1.88(+3.69%) |
Mar 09, 2020 | 51.80 | 52.52 | 50.69 | 50.87 | 76,628,704 | -4.28(-7.76%) |
Mar 06, 2020 | 54.97 | 55.46 | 54.61 | 55.14 | 71,978,792 | -0.84(-1.50%) |
Mar 05, 2020 | 56.22 | 56.59 | 55.73 | 55.98 | 51,840,920 | -1.53(-2.66%) |
Mar 04, 2020 | 56.82 | 57.56 | 56.35 | 57.51 | 46,676,056 | +1.67(+2.99%) |
Mar 03, 2020 | 56.77 | 57.39 | 55.41 | 55.84 | 86,989,856 | -0.46(-0.81%) |