Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.67 | 50.73 | 49.20 | 49.90 | 5,618,837 | -0.73(-1.44%) |
May 28, 2020 | 52.61 | 52.66 | 50.45 | 50.63 | 3,051,012 | -1.11(-2.14%) |
May 27, 2020 | 52.39 | 53.17 | 50.77 | 51.73 | 4,275,331 | +2.24(+4.53%) |
May 26, 2020 | 48.70 | 50.41 | 48.24 | 49.49 | 5,572,612 | +3.42(+7.43%) |
May 22, 2020 | 46.33 | 46.60 | 44.91 | 46.07 | 4,041,082 | -0.24(-0.51%) |
May 21, 2020 | 45.00 | 46.55 | 45.00 | 46.31 | 3,506,327 | +0.89(+1.96%) |
May 20, 2020 | 45.05 | 45.89 | 44.97 | 45.42 | 2,823,443 | +1.27(+2.87%) |
May 19, 2020 | 45.60 | 45.74 | 44.12 | 44.15 | 2,924,578 | -1.72(-3.75%) |
May 18, 2020 | 44.84 | 46.27 | 44.57 | 45.86 | 3,291,911 | +3.36(+7.92%) |
May 15, 2020 | 42.27 | 43.17 | 41.62 | 42.50 | 3,172,907 | -0.36(-0.84%) |
May 14, 2020 | 40.24 | 42.94 | 38.96 | 42.86 | 3,990,798 | +1.63(+3.95%) |
May 13, 2020 | 43.12 | 43.31 | 40.93 | 41.23 | 4,789,680 | -2.34(-5.36%) |
May 12, 2020 | 46.18 | 46.49 | 43.56 | 43.57 | 3,183,765 | -2.24(-4.89%) |
May 11, 2020 | 46.53 | 46.61 | 45.29 | 45.81 | 2,719,470 | -1.55(-3.27%) |
May 08, 2020 | 46.67 | 47.41 | 45.95 | 47.36 | 2,486,193 | +1.81(+3.98%) |
May 07, 2020 | 44.23 | 47.25 | 44.19 | 45.54 | 4,377,346 | +2.09(+4.80%) |
May 06, 2020 | 46.21 | 47.24 | 43.38 | 43.46 | 5,553,968 | -3.72(-7.88%) |
May 05, 2020 | 48.05 | 48.71 | 46.95 | 47.17 | 2,810,068 | -0.10(-0.22%) |
May 04, 2020 | 46.72 | 47.37 | 45.78 | 47.28 | 2,794,766 | -0.53(-1.11%) |
May 01, 2020 | 48.48 | 48.58 | 47.15 | 47.81 | 3,199,808 | -2.27(-4.54%) |
Apr 30, 2020 | 50.04 | 51.62 | 49.65 | 50.08 | 3,498,523 | -1.70(-3.29%) |
Apr 29, 2020 | 50.99 | 52.14 | 50.51 | 51.78 | 4,238,811 | +3.08(+6.33%) |
Apr 28, 2020 | 49.78 | 50.78 | 48.02 | 48.70 | 3,959,907 | +1.12(+2.35%) |
Apr 27, 2020 | 45.33 | 47.97 | 45.21 | 47.58 | 3,678,029 | +2.79(+6.24%) |
Apr 24, 2020 | 43.31 | 45.13 | 42.88 | 44.79 | 3,469,063 | +2.04(+4.77%) |
Apr 23, 2020 | 43.57 | 44.15 | 42.54 | 42.75 | 3,003,152 | -0.30(-0.69%) |
Apr 22, 2020 | 42.98 | 43.41 | 42.32 | 43.05 | 4,557,419 | +1.46(+3.51%) |
Apr 21, 2020 | 41.77 | 42.60 | 41.13 | 41.59 | 4,048,946 | -1.98(-4.53%) |
Apr 20, 2020 | 43.94 | 44.85 | 42.93 | 43.56 | 3,643,151 | -1.89(-4.15%) |
Apr 17, 2020 | 44.46 | 45.74 | 43.89 | 45.45 | 5,715,518 | +3.38(+8.04%) |
Apr 16, 2020 | 43.30 | 43.67 | 41.61 | 42.07 | 3,847,183 | -1.71(-3.91%) |
Apr 15, 2020 | 44.52 | 44.96 | 43.30 | 43.78 | 4,782,020 | -3.28(-6.98%) |
Apr 14, 2020 | 47.44 | 48.10 | 45.76 | 47.06 | 4,668,783 | +0.49(+1.05%) |
Apr 13, 2020 | 47.08 | 47.67 | 44.33 | 46.57 | 3,851,111 | -0.56(-1.19%) |
Apr 09, 2020 | 45.73 | 48.68 | 45.53 | 47.13 | 4,655,432 | +2.95(+6.69%) |
Apr 08, 2020 | 42.56 | 44.51 | 42.22 | 44.18 | 4,921,137 | +2.38(+5.69%) |
Apr 07, 2020 | 43.34 | 43.40 | 40.70 | 41.80 | 6,788,143 | +2.34(+5.94%) |
Apr 06, 2020 | 40.07 | 40.32 | 38.30 | 39.46 | 5,823,334 | +2.45(+6.62%) |
Apr 03, 2020 | 37.17 | 38.03 | 36.17 | 37.01 | 5,642,163 | -0.43(-1.16%) |
Apr 02, 2020 | 37.23 | 39.27 | 36.59 | 37.44 | 4,980,918 | -0.30(-0.79%) |
Apr 01, 2020 | 38.94 | 40.03 | 37.40 | 37.74 | 5,273,093 | -4.13(-9.86%) |
Mar 31, 2020 | 42.77 | 43.18 | 40.72 | 41.87 | 5,799,609 | -1.29(-3.00%) |
Mar 30, 2020 | 41.87 | 43.46 | 40.98 | 43.16 | 4,018,893 | +0.57(+1.34%) |
Mar 27, 2020 | 41.41 | 44.44 | 40.77 | 42.59 | 5,884,020 | -1.29(-2.95%) |
Mar 26, 2020 | 42.13 | 46.39 | 42.04 | 43.88 | 7,158,094 | +2.44(+5.89%) |
Mar 25, 2020 | 40.55 | 45.29 | 37.94 | 41.44 | 7,382,090 | +3.32(+8.72%) |
Mar 24, 2020 | 34.42 | 38.53 | 33.86 | 38.12 | 5,929,902 | +6.62(+21.03%) |
Mar 23, 2020 | 32.93 | 33.72 | 31.01 | 31.49 | 8,310,888 | -2.44(-7.19%) |
Mar 20, 2020 | 36.31 | 37.18 | 33.73 | 33.93 | 8,118,892 | -1.69(-4.76%) |
Mar 19, 2020 | 35.95 | 38.45 | 34.54 | 35.63 | 6,330,429 | -1.45(-3.92%) |
Mar 18, 2020 | 34.18 | 38.46 | 33.68 | 37.08 | 9,298,269 | -0.47(-1.26%) |
Mar 17, 2020 | 35.78 | 37.71 | 32.12 | 37.55 | 10,196,827 | +2.75(+7.89%) |
Mar 16, 2020 | 35.33 | 38.60 | 34.66 | 34.81 | 8,477,249 | -7.68(-18.08%) |
Mar 13, 2020 | 41.60 | 42.55 | 37.45 | 42.49 | 10,142,295 | +5.31(+14.27%) |
Mar 12, 2020 | 42.41 | 42.60 | 37.18 | 37.18 | 9,683,573 | -9.36(-20.11%) |
Mar 11, 2020 | 48.22 | 48.67 | 45.93 | 46.55 | 7,168,193 | -3.93(-7.79%) |
Mar 10, 2020 | 49.84 | 50.76 | 47.69 | 50.48 | 9,896,348 | +3.72(+7.95%) |
Mar 09, 2020 | 51.19 | 52.86 | 46.07 | 46.76 | 9,541,755 | -9.29(-16.57%) |
Mar 06, 2020 | 54.98 | 57.64 | 54.56 | 56.05 | 6,436,978 | -1.97(-3.39%) |
Mar 05, 2020 | 59.47 | 59.56 | 57.23 | 58.02 | 4,617,793 | -3.94(-6.36%) |
Mar 04, 2020 | 61.38 | 62.00 | 59.19 | 61.96 | 4,951,666 | +1.69(+2.81%) |
Mar 03, 2020 | 63.81 | 64.34 | 59.72 | 60.27 | 4,787,860 | -3.61(-5.66%) |