Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.73 | 57.55 | 55.70 | 56.46 | 5,870,620 | -0.42(-0.73%) |
May 28, 2020 | 59.49 | 59.73 | 56.37 | 56.87 | 5,892,557 | -2.58(-4.35%) |
May 27, 2020 | 59.39 | 60.40 | 58.25 | 59.46 | 5,145,022 | +1.25(+2.15%) |
May 26, 2020 | 57.80 | 59.43 | 57.77 | 58.20 | 5,704,569 | +2.56(+4.60%) |
May 22, 2020 | 55.54 | 55.90 | 54.18 | 55.65 | 4,156,069 | -0.04(-0.08%) |
May 21, 2020 | 56.78 | 57.43 | 55.37 | 55.69 | 3,493,709 | -1.36(-2.39%) |
May 20, 2020 | 55.77 | 57.82 | 55.69 | 57.05 | 6,299,758 | +2.79(+5.14%) |
May 19, 2020 | 54.44 | 55.67 | 52.96 | 54.26 | 5,397,739 | -0.25(-0.47%) |
May 18, 2020 | 52.52 | 54.98 | 52.20 | 54.52 | 5,219,513 | +4.72(+9.48%) |
May 15, 2020 | 50.15 | 51.26 | 48.96 | 49.80 | 4,447,375 | -0.53(-1.06%) |
May 14, 2020 | 48.84 | 51.38 | 47.28 | 50.33 | 6,177,588 | +0.30(+0.61%) |
May 13, 2020 | 52.38 | 52.56 | 49.75 | 50.03 | 6,752,044 | -2.80(-5.31%) |
May 12, 2020 | 55.48 | 55.78 | 52.83 | 52.83 | 6,027,877 | -1.86(-3.40%) |
May 11, 2020 | 54.23 | 55.64 | 54.23 | 54.69 | 5,971,995 | -0.29(-0.53%) |
May 08, 2020 | 52.40 | 55.23 | 51.34 | 54.98 | 5,287,428 | +3.89(+7.61%) |
May 07, 2020 | 51.74 | 53.42 | 50.76 | 51.10 | 5,164,546 | +0.29(+0.57%) |
May 06, 2020 | 52.88 | 53.42 | 50.54 | 50.81 | 5,282,232 | -1.76(-3.35%) |
May 05, 2020 | 54.63 | 55.51 | 52.07 | 52.57 | 7,587,708 | -0.53(-1.01%) |
May 04, 2020 | 48.75 | 53.16 | 48.19 | 53.10 | 7,948,586 | +4.09(+8.34%) |
May 01, 2020 | 50.74 | 51.64 | 48.66 | 49.01 | 5,596,020 | -3.83(-7.25%) |
Apr 30, 2020 | 54.98 | 55.68 | 51.87 | 52.84 | 8,004,467 | -2.44(-4.42%) |
Apr 29, 2020 | 51.00 | 55.84 | 50.50 | 55.28 | 11,856,608 | +7.01(+14.53%) |
Apr 28, 2020 | 48.01 | 49.38 | 47.05 | 48.27 | 5,479,084 | +1.92(+4.14%) |
Apr 27, 2020 | 43.83 | 46.94 | 43.44 | 46.35 | 4,571,253 | +2.56(+5.85%) |
Apr 24, 2020 | 44.04 | 44.67 | 43.05 | 43.79 | 4,812,071 | +0.36(+0.83%) |
Apr 23, 2020 | 43.39 | 44.38 | 42.45 | 43.43 | 6,187,301 | +1.25(+2.97%) |
Apr 22, 2020 | 43.35 | 43.99 | 42.01 | 42.18 | 5,609,098 | +0.93(+2.26%) |
Apr 21, 2020 | 40.12 | 42.37 | 39.72 | 41.25 | 6,824,982 | -0.72(-1.71%) |
Apr 20, 2020 | 40.40 | 43.57 | 40.27 | 41.96 | 6,535,469 | -1.21(-2.80%) |
Apr 17, 2020 | 38.49 | 43.30 | 38.16 | 43.17 | 8,219,173 | +5.64(+15.02%) |
Apr 16, 2020 | 38.82 | 39.60 | 37.07 | 37.53 | 6,149,455 | -1.42(-3.64%) |
Apr 15, 2020 | 40.05 | 40.45 | 38.38 | 38.95 | 6,366,655 | -3.54(-8.34%) |
Apr 14, 2020 | 41.55 | 42.94 | 41.31 | 42.50 | 5,036,108 | +1.04(+2.51%) |
Apr 13, 2020 | 43.32 | 43.68 | 40.81 | 41.46 | 5,595,957 | -0.33(-0.80%) |
Apr 09, 2020 | 44.88 | 44.94 | 40.32 | 41.79 | 9,245,297 | -1.25(-2.91%) |
Apr 08, 2020 | 40.49 | 44.01 | 40.14 | 43.04 | 8,187,782 | +2.99(+7.48%) |
Apr 07, 2020 | 41.25 | 41.78 | 38.65 | 40.05 | 9,312,354 | +1.59(+4.14%) |
Apr 06, 2020 | 35.74 | 38.81 | 35.74 | 38.45 | 7,445,257 | +4.80(+14.28%) |
Apr 03, 2020 | 34.82 | 35.03 | 33.09 | 33.65 | 6,370,018 | -0.97(-2.80%) |
Apr 02, 2020 | 35.71 | 38.37 | 33.78 | 34.62 | 9,707,742 | +0.42(+1.22%) |
Apr 01, 2020 | 35.10 | 36.63 | 33.78 | 34.20 | 6,418,427 | -3.64(-9.61%) |
Mar 31, 2020 | 40.85 | 41.10 | 36.56 | 37.84 | 8,900,472 | -1.53(-3.88%) |
Mar 30, 2020 | 35.69 | 39.60 | 34.20 | 39.36 | 9,221,484 | +1.79(+4.77%) |
Mar 27, 2020 | 35.62 | 39.60 | 35.05 | 37.57 | 9,625,342 | -0.47(-1.23%) |
Mar 26, 2020 | 34.15 | 39.32 | 33.48 | 38.04 | 12,056,265 | +4.98(+15.06%) |
Mar 25, 2020 | 30.43 | 35.44 | 28.23 | 33.06 | 10,709,397 | +4.15(+14.37%) |
Mar 24, 2020 | 29.93 | 31.12 | 27.95 | 28.90 | 10,868,950 | +1.69(+6.22%) |
Mar 23, 2020 | 31.12 | 31.51 | 27.08 | 27.21 | 7,830,057 | -5.04(-15.62%) |
Mar 20, 2020 | 32.10 | 34.35 | 30.38 | 32.25 | 11,060,044 | +1.04(+3.34%) |
Mar 19, 2020 | 29.02 | 31.25 | 26.60 | 31.20 | 10,518,602 | +1.99(+6.82%) |
Mar 18, 2020 | 30.37 | 31.15 | 25.86 | 29.21 | 10,669,996 | -3.34(-10.25%) |
Mar 17, 2020 | 35.12 | 36.04 | 31.70 | 32.55 | 10,597,190 | -2.18(-6.27%) |
Mar 16, 2020 | 35.88 | 40.03 | 34.36 | 34.72 | 9,877,305 | -6.90(-16.57%) |
Mar 13, 2020 | 40.12 | 41.70 | 34.82 | 41.62 | 11,629,872 | +4.95(+13.51%) |
Mar 12, 2020 | 41.76 | 42.26 | 35.61 | 36.67 | 17,558,122 | -8.72(-19.22%) |
Mar 11, 2020 | 48.95 | 49.83 | 44.65 | 45.39 | 11,013,098 | -5.03(-9.98%) |
Mar 10, 2020 | 50.66 | 53.26 | 47.57 | 50.42 | 12,607,515 | +1.71(+3.51%) |
Mar 09, 2020 | 48.71 | 56.47 | 47.84 | 48.71 | 15,022,359 | -3.91(-7.43%) |
Mar 06, 2020 | 49.68 | 53.11 | 48.56 | 52.62 | 11,472,699 | +1.16(+2.25%) |
Mar 05, 2020 | 51.80 | 53.21 | 50.67 | 51.46 | 7,092,162 | -2.04(-3.82%) |
Mar 04, 2020 | 54.99 | 54.99 | 52.57 | 53.51 | 7,773,566 | -0.24(-0.45%) |
Mar 03, 2020 | 57.08 | 57.60 | 53.07 | 53.75 | 6,697,873 | -2.86(-5.05%) |