Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.67 | 50.73 | 49.20 | 49.89 | 5,619,396 | -0.73(-1.44%) |
May 28, 2020 | 52.60 | 52.65 | 50.44 | 50.62 | 3,051,315 | -1.11(-2.14%) |
May 27, 2020 | 52.38 | 53.17 | 50.76 | 51.73 | 4,275,756 | +2.24(+4.53%) |
May 26, 2020 | 48.69 | 50.40 | 48.23 | 49.49 | 5,573,165 | +3.42(+7.43%) |
May 22, 2020 | 46.33 | 46.60 | 44.91 | 46.06 | 4,041,483 | -0.24(-0.51%) |
May 21, 2020 | 44.99 | 46.54 | 44.99 | 46.30 | 3,506,675 | +0.89(+1.96%) |
May 20, 2020 | 45.05 | 45.88 | 44.96 | 45.41 | 2,823,723 | +1.27(+2.87%) |
May 19, 2020 | 45.60 | 45.73 | 44.12 | 44.14 | 2,924,868 | -1.72(-3.75%) |
May 18, 2020 | 44.84 | 46.26 | 44.57 | 45.86 | 3,292,238 | +3.36(+7.92%) |
May 15, 2020 | 42.26 | 43.16 | 41.61 | 42.50 | 3,173,222 | -0.36(-0.84%) |
May 14, 2020 | 40.24 | 42.94 | 38.96 | 42.86 | 3,991,194 | +1.63(+3.95%) |
May 13, 2020 | 43.11 | 43.31 | 40.92 | 41.23 | 4,790,156 | -2.34(-5.36%) |
May 12, 2020 | 46.17 | 46.49 | 43.56 | 43.56 | 3,184,081 | -2.24(-4.89%) |
May 11, 2020 | 46.53 | 46.61 | 45.28 | 45.80 | 2,719,740 | -1.55(-3.27%) |
May 08, 2020 | 46.66 | 47.40 | 45.94 | 47.35 | 2,486,440 | +1.81(+3.98%) |
May 07, 2020 | 44.22 | 47.24 | 44.18 | 45.54 | 4,377,780 | +2.09(+4.80%) |
May 06, 2020 | 46.21 | 47.23 | 43.37 | 43.45 | 5,554,519 | -3.72(-7.88%) |
May 05, 2020 | 48.04 | 48.70 | 46.94 | 47.17 | 2,810,347 | -0.10(-0.22%) |
May 04, 2020 | 46.72 | 47.36 | 45.77 | 47.27 | 2,795,044 | -0.53(-1.11%) |
May 01, 2020 | 48.48 | 48.57 | 47.14 | 47.80 | 3,200,125 | -2.27(-4.54%) |
Apr 30, 2020 | 50.04 | 51.62 | 49.64 | 50.08 | 3,498,871 | -1.70(-3.29%) |
Apr 29, 2020 | 50.98 | 52.13 | 50.50 | 51.78 | 4,239,232 | +3.08(+6.33%) |
Apr 28, 2020 | 49.78 | 50.77 | 48.02 | 48.69 | 3,960,300 | +1.12(+2.35%) |
Apr 27, 2020 | 45.33 | 47.96 | 45.20 | 47.58 | 3,678,394 | +2.79(+6.24%) |
Apr 24, 2020 | 43.31 | 45.12 | 42.87 | 44.78 | 3,469,408 | +2.04(+4.77%) |
Apr 23, 2020 | 43.56 | 44.15 | 42.54 | 42.74 | 3,003,450 | -0.30(-0.69%) |
Apr 22, 2020 | 42.98 | 43.40 | 42.32 | 43.04 | 4,557,872 | +1.46(+3.51%) |
Apr 21, 2020 | 41.77 | 42.60 | 41.12 | 41.58 | 4,049,348 | -1.98(-4.53%) |
Apr 20, 2020 | 43.93 | 44.85 | 42.93 | 43.56 | 3,643,512 | -1.89(-4.15%) |
Apr 17, 2020 | 44.46 | 45.74 | 43.89 | 45.44 | 5,716,085 | +3.38(+8.04%) |
Apr 16, 2020 | 43.30 | 43.67 | 41.60 | 42.06 | 3,847,565 | -1.71(-3.91%) |
Apr 15, 2020 | 44.51 | 44.95 | 43.30 | 43.77 | 4,782,495 | -3.28(-6.98%) |
Apr 14, 2020 | 47.43 | 48.10 | 45.76 | 47.06 | 4,669,246 | +0.49(+1.05%) |
Apr 13, 2020 | 47.07 | 47.67 | 44.33 | 46.57 | 3,851,494 | -0.56(-1.19%) |
Apr 09, 2020 | 45.72 | 48.68 | 45.52 | 47.13 | 4,655,894 | +2.95(+6.69%) |
Apr 08, 2020 | 42.56 | 44.50 | 42.22 | 44.17 | 4,921,626 | +2.38(+5.69%) |
Apr 07, 2020 | 43.33 | 43.40 | 40.70 | 41.80 | 6,788,816 | +2.34(+5.94%) |
Apr 06, 2020 | 40.06 | 40.32 | 38.30 | 39.45 | 5,823,912 | +2.45(+6.62%) |
Apr 03, 2020 | 37.17 | 38.03 | 36.16 | 37.00 | 5,642,723 | -0.43(-1.16%) |
Apr 02, 2020 | 37.22 | 39.27 | 36.59 | 37.44 | 4,981,412 | -0.30(-0.79%) |
Apr 01, 2020 | 38.94 | 40.02 | 37.40 | 37.74 | 5,273,616 | -4.13(-9.86%) |
Mar 31, 2020 | 42.76 | 43.18 | 40.71 | 41.86 | 5,800,185 | -1.29(-3.00%) |
Mar 30, 2020 | 41.87 | 43.45 | 40.97 | 43.15 | 4,019,292 | +0.57(+1.34%) |
Mar 27, 2020 | 41.40 | 44.44 | 40.77 | 42.58 | 5,884,604 | -1.29(-2.95%) |
Mar 26, 2020 | 42.13 | 46.39 | 42.04 | 43.88 | 7,158,804 | +2.44(+5.89%) |
Mar 25, 2020 | 40.55 | 45.29 | 37.94 | 41.44 | 7,382,823 | +3.32(+8.72%) |
Mar 24, 2020 | 34.42 | 38.52 | 33.86 | 38.11 | 5,930,491 | +6.62(+21.04%) |
Mar 23, 2020 | 32.93 | 33.72 | 31.01 | 31.49 | 8,311,713 | -2.44(-7.19%) |
Mar 20, 2020 | 36.31 | 37.18 | 33.73 | 33.93 | 8,119,698 | -1.69(-4.76%) |
Mar 19, 2020 | 35.94 | 38.45 | 34.53 | 35.62 | 6,331,058 | -1.45(-3.92%) |
Mar 18, 2020 | 34.18 | 38.46 | 33.67 | 37.08 | 9,299,192 | -0.47(-1.26%) |
Mar 17, 2020 | 35.78 | 37.71 | 32.12 | 37.55 | 10,197,839 | +2.75(+7.89%) |
Mar 16, 2020 | 35.33 | 38.59 | 34.66 | 34.80 | 8,478,090 | -7.68(-18.08%) |
Mar 13, 2020 | 41.60 | 42.54 | 37.45 | 42.49 | 10,143,302 | +5.31(+14.27%) |
Mar 12, 2020 | 42.41 | 42.59 | 37.17 | 37.18 | 9,684,534 | -9.36(-20.11%) |
Mar 11, 2020 | 48.21 | 48.66 | 45.92 | 46.54 | 7,168,904 | -3.93(-7.79%) |
Mar 10, 2020 | 49.83 | 50.76 | 47.68 | 50.48 | 9,897,330 | +3.72(+7.95%) |
Mar 09, 2020 | 51.18 | 52.85 | 46.07 | 46.76 | 9,542,702 | -9.29(-16.57%) |
Mar 06, 2020 | 54.97 | 57.64 | 54.56 | 56.05 | 6,437,617 | -1.97(-3.39%) |
Mar 05, 2020 | 59.46 | 59.56 | 57.22 | 58.02 | 4,618,251 | -3.94(-6.36%) |
Mar 04, 2020 | 61.37 | 61.99 | 59.18 | 61.96 | 4,952,157 | +1.69(+2.81%) |
Mar 03, 2020 | 63.80 | 64.33 | 59.72 | 60.26 | 4,788,335 | -3.61(-5.66%) |