Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.52 | 52.83 | 51.41 | 52.49 | 2,788,035 | +0.58(+1.12%) |
May 28, 2020 | 51.01 | 52.06 | 50.85 | 51.90 | 1,540,579 | +1.76(+3.50%) |
May 27, 2020 | 50.64 | 50.65 | 49.47 | 50.15 | 1,981,067 | +0.26(+0.52%) |
May 26, 2020 | 50.54 | 50.93 | 49.68 | 49.89 | 1,438,821 | +0.08(+0.16%) |
May 22, 2020 | 49.05 | 49.85 | 48.98 | 49.81 | 1,671,035 | +0.76(+1.55%) |
May 21, 2020 | 49.54 | 50.13 | 49.01 | 49.05 | 1,466,226 | -0.63(-1.26%) |
May 20, 2020 | 49.83 | 50.33 | 49.42 | 49.67 | 1,575,966 | +0.12(+0.24%) |
May 19, 2020 | 49.85 | 50.44 | 49.56 | 49.56 | 1,731,074 | -0.70(-1.39%) |
May 18, 2020 | 49.44 | 50.57 | 49.29 | 50.26 | 1,898,919 | +2.16(+4.49%) |
May 15, 2020 | 48.52 | 48.52 | 46.90 | 48.10 | 4,409,515 | -0.62(-1.27%) |
May 14, 2020 | 48.19 | 48.79 | 47.07 | 48.71 | 2,633,128 | +0.13(+0.27%) |
May 13, 2020 | 49.11 | 49.11 | 48.22 | 48.58 | 3,917,764 | -0.82(-1.66%) |
May 12, 2020 | 49.28 | 49.73 | 48.83 | 49.40 | 4,771,038 | +0.06(+0.13%) |
May 11, 2020 | 48.84 | 49.53 | 48.11 | 49.34 | 2,189,944 | +0.17(+0.34%) |
May 08, 2020 | 49.01 | 49.44 | 48.52 | 49.17 | 1,639,288 | +0.67(+1.38%) |
May 07, 2020 | 49.20 | 49.45 | 48.41 | 48.50 | 1,834,347 | -0.11(-0.22%) |
May 06, 2020 | 50.86 | 51.12 | 48.58 | 48.61 | 1,726,991 | -2.22(-4.37%) |
May 05, 2020 | 50.40 | 51.31 | 50.25 | 50.83 | 1,712,415 | +0.37(+0.74%) |
May 04, 2020 | 49.56 | 50.50 | 49.29 | 50.46 | 1,869,176 | +0.70(+1.41%) |
May 01, 2020 | 50.30 | 50.32 | 49.49 | 49.76 | 2,199,624 | -1.01(-2.00%) |
Apr 30, 2020 | 50.66 | 51.00 | 49.77 | 50.77 | 3,006,641 | -0.15(-0.30%) |
Apr 29, 2020 | 53.51 | 53.51 | 50.81 | 50.92 | 2,969,299 | -1.73(-3.29%) |
Apr 28, 2020 | 52.25 | 53.00 | 51.92 | 52.65 | 3,270,605 | +1.08(+2.09%) |
Apr 27, 2020 | 52.64 | 53.41 | 51.37 | 51.58 | 2,729,544 | -1.25(-2.36%) |
Apr 24, 2020 | 52.97 | 52.97 | 51.88 | 52.82 | 2,218,065 | +0.14(+0.27%) |
Apr 23, 2020 | 53.12 | 53.52 | 52.01 | 52.68 | 2,305,046 | -0.67(-1.25%) |
Apr 22, 2020 | 52.75 | 53.84 | 52.29 | 53.35 | 2,498,000 | +1.41(+2.71%) |
Apr 21, 2020 | 51.69 | 52.56 | 51.55 | 51.94 | 2,259,720 | -0.69(-1.32%) |
Apr 20, 2020 | 55.53 | 55.72 | 52.49 | 52.64 | 2,387,900 | -3.54(-6.30%) |
Apr 17, 2020 | 55.96 | 56.32 | 54.84 | 56.18 | 2,005,873 | +1.15(+2.08%) |
Apr 16, 2020 | 54.26 | 55.35 | 53.50 | 55.03 | 2,406,104 | +1.05(+1.94%) |
Apr 15, 2020 | 54.55 | 56.13 | 53.77 | 53.98 | 2,320,142 | -1.40(-2.52%) |
Apr 14, 2020 | 55.50 | 55.62 | 54.62 | 55.38 | 2,178,914 | +0.99(+1.81%) |
Apr 13, 2020 | 54.77 | 55.49 | 53.92 | 54.39 | 1,813,365 | -1.04(-1.88%) |
Apr 09, 2020 | 54.30 | 56.99 | 54.17 | 55.43 | 2,699,574 | +1.50(+2.79%) |
Apr 08, 2020 | 51.45 | 54.42 | 50.98 | 53.93 | 1,942,900 | +2.93(+5.76%) |
Apr 07, 2020 | 53.51 | 53.56 | 50.98 | 50.99 | 2,791,540 | -1.34(-2.57%) |
Apr 06, 2020 | 50.18 | 53.13 | 49.52 | 52.33 | 2,661,012 | +3.82(+7.88%) |
Apr 03, 2020 | 48.88 | 50.45 | 48.17 | 48.51 | 2,788,746 | -2.05(-4.06%) |
Apr 02, 2020 | 48.74 | 51.29 | 48.66 | 50.56 | 4,143,562 | +1.02(+2.06%) |
Apr 01, 2020 | 50.36 | 51.25 | 47.99 | 49.54 | 2,842,600 | -2.70(-5.17%) |
Mar 31, 2020 | 53.89 | 54.90 | 51.86 | 52.25 | 5,249,332 | -2.84(-5.15%) |
Mar 30, 2020 | 52.65 | 55.36 | 51.17 | 55.08 | 4,033,344 | +3.30(+6.37%) |
Mar 27, 2020 | 49.23 | 53.30 | 48.83 | 51.78 | 3,386,753 | +1.15(+2.27%) |
Mar 26, 2020 | 47.12 | 51.50 | 47.02 | 50.64 | 2,974,330 | +3.22(+6.79%) |
Mar 25, 2020 | 45.40 | 49.10 | 43.77 | 47.42 | 3,941,223 | +1.68(+3.67%) |
Mar 24, 2020 | 43.96 | 45.89 | 42.88 | 45.74 | 3,866,147 | +2.60(+6.02%) |
Mar 23, 2020 | 43.80 | 43.88 | 40.93 | 43.14 | 3,885,422 | -0.92(-2.10%) |
Mar 20, 2020 | 49.76 | 49.76 | 43.24 | 44.06 | 4,760,773 | -6.17(-12.29%) |
Mar 19, 2020 | 54.09 | 54.09 | 49.60 | 50.24 | 3,348,678 | -3.69(-6.84%) |
Mar 18, 2020 | 54.61 | 57.22 | 48.33 | 53.93 | 4,519,472 | -3.72(-6.45%) |
Mar 17, 2020 | 51.93 | 60.28 | 51.48 | 57.64 | 5,916,086 | +7.00(+13.82%) |
Mar 16, 2020 | 49.99 | 55.28 | 49.53 | 50.65 | 4,866,761 | -4.84(-8.72%) |
Mar 13, 2020 | 54.54 | 55.70 | 51.49 | 55.48 | 4,661,367 | +3.11(+5.94%) |
Mar 12, 2020 | 52.26 | 56.36 | 50.54 | 52.37 | 6,655,183 | -3.88(-6.89%) |
Mar 11, 2020 | 57.15 | 57.88 | 55.12 | 56.25 | 4,869,139 | -2.01(-3.45%) |
Mar 10, 2020 | 58.57 | 60.22 | 55.73 | 58.26 | 5,751,621 | +0.08(+0.14%) |
Mar 09, 2020 | 56.54 | 59.31 | 55.60 | 58.18 | 6,628,573 | -2.20(-3.64%) |
Mar 06, 2020 | 58.97 | 60.54 | 58.12 | 60.37 | 4,030,863 | +0.14(+0.24%) |
Mar 05, 2020 | 59.99 | 61.35 | 59.35 | 60.23 | 3,370,233 | -0.55(-0.91%) |
Mar 04, 2020 | 58.05 | 61.11 | 58.04 | 60.78 | 3,297,021 | +3.58(+6.27%) |
Mar 03, 2020 | 57.14 | 58.47 | 56.65 | 57.20 | 4,672,763 | +0.16(+0.28%) |