Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.83 | 50.16 | 47.83 | 48.33 | 4,743,377 | -2.32(-4.58%) |
May 28, 2020 | 54.00 | 54.24 | 50.54 | 50.65 | 3,554,218 | -2.92(-5.45%) |
May 27, 2020 | 52.89 | 54.54 | 52.60 | 53.57 | 3,250,449 | +2.03(+3.95%) |
May 26, 2020 | 49.89 | 52.13 | 49.77 | 51.54 | 3,551,794 | +3.60(+7.51%) |
May 22, 2020 | 48.70 | 48.88 | 46.92 | 47.94 | 2,410,397 | -0.56(-1.15%) |
May 21, 2020 | 47.99 | 48.95 | 47.57 | 48.50 | 3,910,929 | +0.27(+0.55%) |
May 20, 2020 | 48.07 | 48.84 | 47.96 | 48.23 | 2,920,078 | +0.98(+2.08%) |
May 19, 2020 | 48.75 | 48.89 | 47.14 | 47.25 | 4,216,391 | -1.39(-2.85%) |
May 18, 2020 | 47.45 | 49.38 | 47.19 | 48.63 | 3,513,633 | +3.87(+8.64%) |
May 15, 2020 | 45.59 | 47.01 | 44.34 | 44.77 | 7,547,247 | -3.00(-6.28%) |
May 14, 2020 | 44.77 | 47.83 | 43.70 | 47.76 | 4,414,989 | +2.31(+5.08%) |
May 13, 2020 | 47.56 | 47.71 | 44.89 | 45.46 | 3,734,427 | -2.61(-5.43%) |
May 12, 2020 | 49.63 | 49.94 | 47.82 | 48.07 | 2,251,424 | -1.30(-2.64%) |
May 11, 2020 | 49.51 | 50.00 | 48.28 | 49.37 | 2,022,934 | -0.80(-1.60%) |
May 08, 2020 | 50.35 | 51.01 | 50.05 | 50.17 | 2,344,702 | +0.82(+1.66%) |
May 07, 2020 | 48.86 | 50.57 | 48.85 | 49.35 | 3,002,805 | +1.09(+2.25%) |
May 06, 2020 | 48.03 | 48.55 | 47.24 | 48.26 | 3,410,783 | +0.31(+0.65%) |
May 05, 2020 | 48.80 | 49.26 | 47.83 | 47.95 | 2,686,894 | -0.05(-0.11%) |
May 04, 2020 | 46.94 | 48.17 | 46.56 | 48.01 | 4,071,442 | +0.25(+0.52%) |
May 01, 2020 | 48.73 | 48.84 | 47.40 | 47.76 | 2,602,258 | -2.30(-4.60%) |
Apr 30, 2020 | 51.13 | 51.54 | 49.73 | 50.06 | 4,937,571 | -1.88(-3.62%) |
Apr 29, 2020 | 52.99 | 54.48 | 51.68 | 51.93 | 3,272,758 | +0.67(+1.31%) |
Apr 28, 2020 | 51.06 | 52.71 | 50.58 | 51.26 | 3,164,437 | +1.54(+3.10%) |
Apr 27, 2020 | 47.76 | 50.11 | 47.41 | 49.72 | 3,009,035 | +2.71(+5.75%) |
Apr 24, 2020 | 47.27 | 47.79 | 46.61 | 47.02 | 2,987,374 | +0.19(+0.40%) |
Apr 23, 2020 | 46.60 | 47.83 | 46.35 | 46.83 | 1,923,066 | +0.07(+0.15%) |
Apr 22, 2020 | 46.87 | 47.50 | 46.40 | 46.76 | 2,188,505 | +0.80(+1.74%) |
Apr 21, 2020 | 46.09 | 47.09 | 45.23 | 45.96 | 4,292,085 | -2.15(-4.46%) |
Apr 20, 2020 | 48.55 | 49.59 | 47.83 | 48.10 | 1,973,322 | -1.44(-2.90%) |
Apr 17, 2020 | 49.15 | 50.82 | 49.07 | 49.54 | 3,914,066 | +2.28(+4.83%) |
Apr 16, 2020 | 48.20 | 48.30 | 46.31 | 47.26 | 2,453,944 | -0.86(-1.79%) |
Apr 15, 2020 | 49.64 | 49.78 | 47.97 | 48.12 | 1,991,510 | -3.20(-6.24%) |
Apr 14, 2020 | 50.75 | 51.67 | 50.41 | 51.32 | 2,493,673 | +1.78(+3.60%) |
Apr 13, 2020 | 51.00 | 51.00 | 49.31 | 49.54 | 2,160,044 | -1.47(-2.89%) |
Apr 09, 2020 | 51.21 | 52.10 | 50.11 | 51.01 | 3,807,979 | +1.05(+2.10%) |
Apr 08, 2020 | 49.31 | 50.81 | 48.29 | 49.96 | 3,586,529 | +1.42(+2.93%) |
Apr 07, 2020 | 49.92 | 51.05 | 48.38 | 48.54 | 4,763,019 | +1.44(+3.05%) |
Apr 06, 2020 | 44.17 | 47.87 | 44.15 | 47.10 | 4,135,335 | +4.99(+11.85%) |
Apr 03, 2020 | 41.96 | 42.88 | 41.46 | 42.11 | 4,262,272 | -0.21(-0.49%) |
Apr 02, 2020 | 41.52 | 43.80 | 41.18 | 42.32 | 3,938,227 | +0.38(+0.90%) |
Apr 01, 2020 | 44.04 | 44.58 | 41.30 | 41.94 | 4,381,827 | -4.65(-9.99%) |
Mar 31, 2020 | 50.88 | 51.35 | 46.30 | 46.59 | 3,777,588 | -4.89(-9.49%) |
Mar 30, 2020 | 49.82 | 52.05 | 49.15 | 51.48 | 3,284,389 | +1.69(+3.39%) |
Mar 27, 2020 | 49.86 | 51.22 | 49.13 | 49.79 | 2,981,455 | -3.57(-6.69%) |
Mar 26, 2020 | 50.05 | 53.80 | 49.66 | 53.36 | 3,747,234 | +3.34(+6.68%) |
Mar 25, 2020 | 45.80 | 52.03 | 44.82 | 50.01 | 4,304,978 | +4.84(+10.72%) |
Mar 24, 2020 | 42.18 | 45.64 | 41.51 | 45.17 | 3,512,789 | +5.55(+14.00%) |
Mar 23, 2020 | 43.66 | 44.75 | 38.83 | 39.62 | 5,277,477 | -5.85(-12.86%) |
Mar 20, 2020 | 49.59 | 50.12 | 44.45 | 45.47 | 5,178,866 | -3.70(-7.53%) |
Mar 19, 2020 | 47.20 | 50.44 | 45.71 | 49.18 | 6,158,158 | -0.19(-0.38%) |
Mar 18, 2020 | 48.01 | 49.60 | 45.02 | 49.37 | 4,658,880 | -2.91(-5.57%) |
Mar 17, 2020 | 48.76 | 54.02 | 46.91 | 52.28 | 5,360,187 | +4.27(+8.90%) |
Mar 16, 2020 | 46.33 | 50.04 | 44.16 | 48.01 | 5,064,297 | -3.29(-6.42%) |
Mar 13, 2020 | 50.06 | 51.37 | 47.34 | 51.30 | 3,640,144 | +3.61(+7.57%) |
Mar 12, 2020 | 50.83 | 51.71 | 45.83 | 47.69 | 4,792,211 | -6.35(-11.75%) |
Mar 11, 2020 | 54.50 | 55.73 | 53.57 | 54.04 | 5,278,696 | -2.10(-3.74%) |
Mar 10, 2020 | 55.59 | 56.20 | 52.44 | 56.14 | 4,135,723 | +2.39(+4.44%) |
Mar 09, 2020 | 56.08 | 56.39 | 53.43 | 53.75 | 3,896,073 | -6.25(-10.42%) |
Mar 06, 2020 | 59.44 | 61.33 | 58.77 | 60.01 | 4,011,979 | -1.23(-2.01%) |
Mar 05, 2020 | 62.52 | 62.52 | 60.36 | 61.24 | 3,799,555 | -2.34(-3.69%) |
Mar 04, 2020 | 61.92 | 63.66 | 60.57 | 63.58 | 3,964,719 | +2.40(+3.92%) |
Mar 03, 2020 | 64.06 | 65.15 | 60.58 | 61.19 | 6,641,841 | -2.69(-4.21%) |