Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.41 | 47.57 | 46.91 | 47.46 | 2,296,226 | +0.04(+0.08%) |
May 28, 2020 | 47.66 | 47.92 | 47.38 | 47.42 | 1,684,030 | +0.20(+0.42%) |
May 27, 2020 | 47.21 | 47.22 | 46.65 | 47.22 | 2,226,621 | +0.49(+1.04%) |
May 26, 2020 | 46.90 | 47.05 | 46.72 | 46.74 | 1,591,562 | +1.24(+2.73%) |
May 22, 2020 | 45.52 | 45.53 | 45.26 | 45.50 | 1,370,459 | -0.37(-0.80%) |
May 21, 2020 | 46.14 | 46.29 | 45.67 | 45.87 | 1,613,300 | -0.43(-0.93%) |
May 20, 2020 | 46.27 | 46.56 | 46.15 | 46.30 | 1,598,178 | +0.81(+1.78%) |
May 19, 2020 | 45.76 | 45.97 | 45.47 | 45.49 | 1,741,310 | -0.50(-1.09%) |
May 18, 2020 | 45.38 | 46.13 | 45.37 | 45.99 | 3,671,280 | +1.66(+3.75%) |
May 15, 2020 | 44.16 | 44.47 | 44.03 | 44.33 | 1,155,400 | -0.09(-0.20%) |
May 14, 2020 | 43.74 | 44.46 | 43.42 | 44.42 | 1,790,991 | -0.21(-0.46%) |
May 13, 2020 | 45.26 | 45.31 | 44.39 | 44.63 | 1,071,065 | -0.37(-0.82%) |
May 12, 2020 | 45.65 | 45.76 | 44.98 | 45.00 | 1,386,668 | -0.47(-1.03%) |
May 11, 2020 | 45.27 | 45.62 | 45.21 | 45.46 | 1,075,394 | -0.05(-0.12%) |
May 08, 2020 | 45.32 | 45.58 | 45.25 | 45.52 | 1,210,584 | +0.72(+1.61%) |
May 07, 2020 | 44.75 | 44.97 | 44.57 | 44.80 | 1,450,220 | +0.65(+1.47%) |
May 06, 2020 | 44.81 | 44.83 | 44.15 | 44.15 | 1,339,065 | -0.31(-0.71%) |
May 05, 2020 | 44.64 | 44.82 | 44.35 | 44.46 | 1,586,417 | +0.22(+0.51%) |
May 04, 2020 | 43.96 | 44.28 | 43.78 | 44.24 | 2,381,674 | +0.06(+0.14%) |
May 01, 2020 | 44.48 | 44.54 | 43.97 | 44.18 | 2,501,829 | -1.08(-2.38%) |
Apr 30, 2020 | 45.76 | 45.79 | 45.06 | 45.26 | 2,980,440 | -0.96(-2.08%) |
Apr 29, 2020 | 45.97 | 46.34 | 45.82 | 46.22 | 1,517,791 | +1.21(+2.70%) |
Apr 28, 2020 | 45.47 | 45.53 | 44.98 | 45.00 | 3,645,195 | +0.31(+0.68%) |
Apr 27, 2020 | 44.42 | 44.77 | 44.31 | 44.70 | 1,719,803 | +0.69(+1.57%) |
Apr 24, 2020 | 43.93 | 44.05 | 43.55 | 44.01 | 1,400,610 | +0.31(+0.70%) |
Apr 23, 2020 | 43.93 | 44.46 | 43.59 | 43.70 | 2,444,400 | -0.03(-0.06%) |
Apr 22, 2020 | 43.79 | 43.84 | 43.56 | 43.73 | 1,892,547 | +0.76(+1.78%) |
Apr 21, 2020 | 43.14 | 43.43 | 42.77 | 42.96 | 1,871,721 | -1.00(-2.27%) |
Apr 20, 2020 | 43.90 | 44.47 | 43.84 | 43.96 | 1,891,966 | -0.53(-1.19%) |
Apr 17, 2020 | 44.33 | 44.49 | 43.99 | 44.49 | 1,425,086 | +1.12(+2.59%) |
Apr 16, 2020 | 43.54 | 43.57 | 43.01 | 43.37 | 2,148,471 | +0.14(+0.33%) |
Apr 15, 2020 | 43.33 | 43.54 | 43.11 | 43.22 | 1,584,078 | -1.37(-3.06%) |
Apr 14, 2020 | 44.50 | 44.89 | 44.43 | 44.59 | 1,950,939 | +0.79(+1.81%) |
Apr 13, 2020 | 44.03 | 44.04 | 43.34 | 43.80 | 1,738,383 | -0.24(-0.55%) |
Apr 09, 2020 | 44.03 | 44.35 | 43.69 | 44.04 | 4,178,578 | +0.74(+1.70%) |
Apr 08, 2020 | 43.05 | 43.42 | 42.67 | 43.31 | 1,599,674 | +0.58(+1.35%) |
Apr 07, 2020 | 43.96 | 44.04 | 42.73 | 42.73 | 5,875,412 | +0.31(+0.74%) |
Apr 06, 2020 | 41.76 | 42.65 | 41.74 | 42.42 | 1,631,439 | +2.11(+5.24%) |
Apr 03, 2020 | 40.86 | 40.96 | 40.16 | 40.30 | 2,237,149 | -0.93(-2.25%) |
Apr 02, 2020 | 40.56 | 41.45 | 38.03 | 41.23 | 2,826,273 | +0.96(+2.39%) |
Apr 01, 2020 | 40.91 | 41.22 | 40.27 | 40.27 | 2,048,110 | -1.99(-4.70%) |
Mar 31, 2020 | 41.91 | 42.60 | 41.75 | 42.25 | 2,981,640 | -0.02(-0.04%) |
Mar 30, 2020 | 41.65 | 42.27 | 41.33 | 42.27 | 5,812,517 | +0.86(+2.08%) |
Mar 27, 2020 | 41.30 | 42.20 | 41.00 | 41.41 | 5,441,898 | -1.50(-3.50%) |
Mar 26, 2020 | 41.65 | 43.09 | 41.55 | 42.91 | 3,002,487 | +1.56(+3.78%) |
Mar 25, 2020 | 40.46 | 41.94 | 39.90 | 41.35 | 10,594,202 | +1.33(+3.32%) |
Mar 24, 2020 | 39.40 | 40.03 | 39.07 | 40.02 | 6,545,581 | +3.34(+9.12%) |
Mar 23, 2020 | 37.61 | 37.65 | 36.54 | 36.67 | 7,103,107 | -0.92(-2.44%) |
Mar 20, 2020 | 38.80 | 39.24 | 37.43 | 37.59 | 4,240,771 | -0.13(-0.33%) |
Mar 19, 2020 | 36.95 | 38.36 | 36.60 | 37.71 | 3,931,616 | +0.37(+0.99%) |
Mar 18, 2020 | 37.19 | 38.31 | 36.27 | 37.35 | 7,529,626 | -1.75(-4.48%) |
Mar 17, 2020 | 38.70 | 39.95 | 38.04 | 39.10 | 7,693,080 | +1.24(+3.28%) |
Mar 16, 2020 | 37.74 | 39.53 | 37.06 | 37.86 | 3,591,620 | -4.44(-10.50%) |
Mar 13, 2020 | 43.04 | 43.04 | 40.32 | 42.30 | 9,966,819 | +2.06(+5.12%) |
Mar 12, 2020 | 41.54 | 41.78 | 39.66 | 40.24 | 4,009,114 | -4.87(-10.80%) |
Mar 11, 2020 | 46.34 | 46.42 | 44.89 | 45.11 | 3,567,925 | -2.47(-5.19%) |
Mar 10, 2020 | 47.60 | 47.66 | 46.15 | 47.58 | 3,442,250 | +1.74(+3.80%) |
Mar 09, 2020 | 47.08 | 47.08 | 45.71 | 45.84 | 2,221,703 | -3.89(-7.83%) |
Mar 06, 2020 | 49.53 | 49.90 | 49.18 | 49.73 | 976,054 | -0.72(-1.43%) |
Mar 05, 2020 | 50.75 | 51.06 | 50.24 | 50.45 | 1,630,415 | -1.25(-2.42%) |
Mar 04, 2020 | 51.24 | 51.75 | 50.94 | 51.70 | 800,864 | +1.26(+2.49%) |
Mar 03, 2020 | 51.19 | 51.81 | 50.13 | 50.44 | 3,032,446 | -0.49(-0.97%) |