Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.79 | 53.11 | 51.51 | 52.41 | 560,005 | -0.27(-0.50%) |
May 28, 2020 | 54.89 | 55.06 | 52.37 | 52.68 | 501,311 | -1.79(-3.29%) |
May 27, 2020 | 53.83 | 54.62 | 52.00 | 54.47 | 453,263 | +1.02(+1.92%) |
May 26, 2020 | 53.14 | 54.43 | 52.66 | 53.45 | 315,091 | +1.65(+3.18%) |
May 22, 2020 | 52.05 | 52.27 | 50.97 | 51.80 | 222,846 | +0.01(+0.03%) |
May 21, 2020 | 53.39 | 53.56 | 51.75 | 51.79 | 320,587 | -1.61(-3.01%) |
May 20, 2020 | 52.54 | 53.77 | 52.32 | 53.39 | 531,317 | +2.05(+4.00%) |
May 19, 2020 | 52.04 | 53.05 | 51.32 | 51.34 | 411,650 | -1.01(-1.93%) |
May 18, 2020 | 50.27 | 52.76 | 50.27 | 52.35 | 677,325 | +3.38(+6.89%) |
May 15, 2020 | 48.37 | 49.73 | 47.69 | 48.97 | 473,237 | -0.23(-0.47%) |
May 14, 2020 | 48.00 | 49.42 | 47.18 | 49.21 | 413,135 | +0.18(+0.37%) |
May 13, 2020 | 50.70 | 51.08 | 48.39 | 49.02 | 416,525 | -1.77(-3.48%) |
May 12, 2020 | 51.30 | 52.87 | 50.71 | 50.79 | 702,254 | -0.86(-1.66%) |
May 11, 2020 | 50.98 | 52.50 | 50.52 | 51.65 | 534,896 | -0.17(-0.34%) |
May 08, 2020 | 51.68 | 52.97 | 49.54 | 51.82 | 687,591 | +1.13(+2.23%) |
May 07, 2020 | 49.69 | 51.32 | 49.49 | 50.69 | 563,995 | +1.24(+2.50%) |
May 06, 2020 | 48.17 | 50.60 | 47.78 | 49.46 | 544,960 | +2.09(+4.40%) |
May 05, 2020 | 47.48 | 48.65 | 47.12 | 47.37 | 443,039 | +0.76(+1.63%) |
May 04, 2020 | 46.09 | 46.85 | 45.75 | 46.61 | 426,340 | +0.17(+0.36%) |
May 01, 2020 | 47.94 | 48.02 | 46.12 | 46.44 | 501,817 | -2.97(-6.02%) |
Apr 30, 2020 | 51.50 | 51.50 | 49.32 | 49.42 | 390,587 | -2.67(-5.12%) |
Apr 29, 2020 | 48.78 | 52.26 | 48.59 | 52.08 | 695,122 | +4.58(+9.65%) |
Apr 28, 2020 | 48.28 | 48.77 | 47.49 | 47.50 | 303,751 | +0.15(+0.33%) |
Apr 27, 2020 | 46.27 | 47.66 | 46.05 | 47.35 | 319,009 | +1.67(+3.66%) |
Apr 24, 2020 | 44.61 | 45.97 | 43.98 | 45.68 | 323,292 | +0.92(+2.05%) |
Apr 23, 2020 | 44.42 | 45.76 | 44.08 | 44.76 | 379,571 | +0.46(+1.05%) |
Apr 22, 2020 | 43.76 | 44.69 | 43.17 | 44.30 | 468,720 | +1.90(+4.48%) |
Apr 21, 2020 | 44.56 | 45.00 | 41.97 | 42.40 | 629,049 | -3.18(-6.97%) |
Apr 20, 2020 | 45.28 | 46.19 | 45.03 | 45.58 | 304,996 | -0.49(-1.07%) |
Apr 17, 2020 | 46.62 | 47.69 | 45.58 | 46.07 | 432,230 | +0.40(+0.88%) |
Apr 16, 2020 | 44.39 | 45.72 | 43.74 | 45.67 | 522,820 | +1.84(+4.20%) |
Apr 15, 2020 | 45.46 | 45.63 | 43.64 | 43.83 | 583,937 | -2.63(-5.66%) |
Apr 14, 2020 | 46.16 | 46.58 | 45.76 | 46.46 | 534,770 | +1.71(+3.82%) |
Apr 13, 2020 | 43.57 | 44.86 | 42.92 | 44.75 | 459,686 | +0.79(+1.79%) |
Apr 09, 2020 | 45.87 | 46.09 | 43.48 | 43.96 | 474,065 | -1.38(-3.04%) |
Apr 08, 2020 | 44.64 | 45.84 | 43.58 | 45.34 | 509,691 | +1.27(+2.89%) |
Apr 07, 2020 | 45.06 | 45.31 | 43.33 | 44.06 | 583,038 | -0.10(-0.22%) |
Apr 06, 2020 | 41.52 | 44.41 | 40.88 | 44.16 | 467,075 | +4.45(+11.21%) |
Apr 03, 2020 | 39.77 | 40.65 | 38.85 | 39.71 | 395,572 | -0.50(-1.24%) |
Apr 02, 2020 | 38.14 | 40.73 | 38.02 | 40.21 | 677,787 | +0.64(+1.62%) |
Apr 01, 2020 | 41.05 | 41.67 | 38.93 | 39.56 | 746,940 | -3.09(-7.23%) |
Mar 31, 2020 | 42.81 | 44.43 | 41.64 | 42.65 | 824,097 | -0.47(-1.10%) |
Mar 30, 2020 | 43.60 | 44.67 | 42.67 | 43.12 | 508,515 | +0.44(+1.04%) |
Mar 27, 2020 | 45.53 | 45.87 | 42.49 | 42.68 | 499,953 | -4.11(-8.79%) |
Mar 26, 2020 | 43.00 | 46.85 | 42.56 | 46.79 | 580,973 | +4.43(+10.45%) |
Mar 25, 2020 | 44.27 | 45.27 | 42.04 | 42.36 | 622,165 | -1.98(-4.46%) |
Mar 24, 2020 | 41.07 | 44.89 | 40.84 | 44.34 | 681,055 | +4.78(+12.07%) |
Mar 23, 2020 | 41.35 | 42.94 | 37.25 | 39.57 | 786,547 | -0.87(-2.15%) |
Mar 20, 2020 | 42.38 | 43.70 | 39.59 | 40.44 | 1,165,385 | -1.52(-3.62%) |
Mar 19, 2020 | 42.12 | 43.45 | 39.27 | 41.96 | 801,788 | -0.24(-0.56%) |
Mar 18, 2020 | 46.24 | 46.33 | 41.11 | 42.20 | 1,069,257 | -5.01(-10.61%) |
Mar 17, 2020 | 39.35 | 47.20 | 38.83 | 47.20 | 1,118,956 | +8.79(+22.88%) |
Mar 16, 2020 | 40.08 | 42.33 | 38.21 | 38.42 | 751,519 | -5.12(-11.77%) |
Mar 13, 2020 | 42.69 | 43.54 | 39.34 | 43.54 | 875,851 | +3.26(+8.09%) |
Mar 12, 2020 | 40.08 | 42.97 | 38.63 | 40.28 | 1,012,100 | -2.25(-5.30%) |
Mar 11, 2020 | 41.24 | 43.12 | 41.20 | 42.53 | 708,778 | +0.02(+0.06%) |
Mar 10, 2020 | 41.21 | 42.58 | 40.50 | 42.51 | 549,385 | +2.48(+6.20%) |
Mar 09, 2020 | 41.04 | 42.03 | 39.85 | 40.03 | 551,187 | -3.58(-8.22%) |
Mar 06, 2020 | 43.31 | 44.26 | 42.10 | 43.61 | 663,774 | -0.76(-1.71%) |
Mar 05, 2020 | 43.43 | 44.67 | 43.43 | 44.37 | 523,472 | -0.22(-0.50%) |
Mar 04, 2020 | 43.86 | 44.68 | 43.40 | 44.59 | 425,992 | +1.51(+3.51%) |
Mar 03, 2020 | 44.66 | 44.96 | 42.84 | 43.08 | 486,821 | -1.23(-2.77%) |