Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.75 | 47.12 | 45.35 | 47.01 | 26,857,644 | +1.41(+3.10%) |
May 28, 2020 | 47.79 | 47.88 | 45.21 | 45.60 | 39,043,516 | -2.92(-6.03%) |
May 27, 2020 | 45.09 | 48.65 | 43.08 | 48.52 | 57,112,864 | +3.58(+7.97%) |
May 26, 2020 | 45.35 | 45.82 | 44.60 | 44.94 | 24,762,816 | +0.84(+1.91%) |
May 22, 2020 | 44.30 | 44.46 | 43.41 | 44.10 | 13,640,895 | -0.27(-0.62%) |
May 21, 2020 | 45.63 | 45.70 | 43.92 | 44.37 | 17,766,814 | -1.39(-3.04%) |
May 20, 2020 | 45.64 | 46.16 | 45.23 | 45.77 | 18,212,880 | +1.49(+3.37%) |
May 19, 2020 | 44.92 | 45.36 | 44.18 | 44.27 | 17,708,252 | -0.78(-1.74%) |
May 18, 2020 | 44.97 | 45.29 | 44.11 | 45.06 | 20,704,806 | +1.48(+3.40%) |
May 15, 2020 | 42.47 | 43.94 | 42.43 | 43.58 | 29,353,696 | -1.30(-2.89%) |
May 14, 2020 | 42.25 | 44.92 | 41.71 | 44.87 | 28,044,538 | +2.16(+5.05%) |
May 13, 2020 | 45.01 | 45.02 | 42.15 | 42.71 | 35,749,996 | -2.12(-4.73%) |
May 12, 2020 | 47.61 | 47.65 | 44.79 | 44.83 | 27,213,616 | -2.46(-5.21%) |
May 11, 2020 | 46.85 | 47.82 | 46.55 | 47.30 | 17,675,754 | -0.05(-0.10%) |
May 08, 2020 | 46.40 | 47.55 | 46.40 | 47.35 | 17,777,880 | +1.63(+3.56%) |
May 07, 2020 | 46.24 | 46.61 | 45.47 | 45.72 | 16,676,378 | +0.50(+1.11%) |
May 06, 2020 | 45.21 | 46.24 | 45.06 | 45.22 | 22,428,044 | +0.66(+1.48%) |
May 05, 2020 | 44.60 | 46.07 | 44.27 | 44.56 | 21,392,638 | +0.93(+2.14%) |
May 04, 2020 | 43.36 | 43.85 | 42.79 | 43.63 | 21,780,860 | -0.59(-1.33%) |
May 01, 2020 | 45.49 | 46.04 | 43.69 | 44.22 | 28,732,052 | -2.78(-5.91%) |
Apr 30, 2020 | 48.55 | 48.65 | 46.48 | 46.99 | 29,111,770 | -1.90(-3.89%) |
Apr 29, 2020 | 45.71 | 49.20 | 45.46 | 48.90 | 36,376,632 | +4.44(+9.98%) |
Apr 28, 2020 | 45.34 | 46.80 | 44.43 | 44.46 | 25,697,010 | -0.01(-0.02%) |
Apr 27, 2020 | 44.16 | 44.54 | 43.74 | 44.47 | 16,978,246 | +1.14(+2.63%) |
Apr 24, 2020 | 42.98 | 43.49 | 42.17 | 43.33 | 16,909,516 | +0.38(+0.89%) |
Apr 23, 2020 | 43.00 | 43.88 | 42.61 | 42.95 | 22,683,510 | -0.14(-0.32%) |
Apr 22, 2020 | 42.30 | 43.37 | 41.94 | 43.09 | 21,764,396 | +2.45(+6.04%) |
Apr 21, 2020 | 42.19 | 42.26 | 40.42 | 40.63 | 33,065,612 | -1.95(-4.59%) |
Apr 20, 2020 | 43.69 | 44.24 | 42.49 | 42.59 | 30,995,172 | -2.26(-5.03%) |
Apr 17, 2020 | 45.90 | 46.01 | 44.01 | 44.84 | 23,834,726 | +0.17(+0.37%) |
Apr 16, 2020 | 46.14 | 46.32 | 43.82 | 44.68 | 27,045,446 | -0.88(-1.94%) |
Apr 15, 2020 | 45.53 | 45.79 | 44.78 | 45.56 | 22,808,878 | -1.17(-2.50%) |
Apr 14, 2020 | 46.12 | 47.47 | 45.75 | 46.73 | 26,216,224 | +1.42(+3.14%) |
Apr 13, 2020 | 44.06 | 45.52 | 43.56 | 45.31 | 31,007,488 | +0.04(+0.09%) |
Apr 09, 2020 | 48.38 | 48.88 | 44.50 | 45.27 | 40,600,856 | -2.12(-4.47%) |
Apr 08, 2020 | 46.20 | 47.78 | 45.92 | 47.39 | 28,197,904 | +1.72(+3.76%) |
Apr 07, 2020 | 47.29 | 47.46 | 45.18 | 45.67 | 35,291,328 | +0.17(+0.37%) |
Apr 06, 2020 | 42.54 | 45.82 | 42.53 | 45.50 | 38,601,824 | +5.05(+12.49%) |
Apr 03, 2020 | 40.20 | 41.08 | 39.79 | 40.45 | 29,066,720 | +0.13(+0.32%) |
Apr 02, 2020 | 39.04 | 40.81 | 38.78 | 40.32 | 32,051,092 | +1.18(+3.01%) |
Apr 01, 2020 | 39.79 | 41.51 | 38.59 | 39.14 | 38,118,584 | -2.13(-5.16%) |
Mar 31, 2020 | 43.57 | 44.32 | 41.12 | 41.27 | 37,414,368 | -2.41(-5.53%) |
Mar 30, 2020 | 43.34 | 44.72 | 42.34 | 43.69 | 34,395,700 | +1.02(+2.39%) |
Mar 27, 2020 | 42.44 | 44.43 | 41.52 | 42.67 | 40,551,024 | -1.29(-2.92%) |
Mar 26, 2020 | 44.06 | 44.89 | 42.52 | 43.95 | 63,736,336 | +2.25(+5.39%) |
Mar 25, 2020 | 43.09 | 44.04 | 39.28 | 41.70 | 55,020,464 | -0.76(-1.78%) |
Mar 24, 2020 | 41.04 | 43.59 | 40.37 | 42.46 | 46,432,044 | +4.93(+13.12%) |
Mar 23, 2020 | 36.30 | 38.73 | 35.02 | 37.53 | 46,108,064 | +2.10(+5.93%) |
Mar 20, 2020 | 37.06 | 37.87 | 35.17 | 35.43 | 38,386,380 | -0.18(-0.50%) |
Mar 19, 2020 | 34.01 | 36.60 | 33.02 | 35.61 | 31,601,134 | +1.57(+4.61%) |
Mar 18, 2020 | 33.62 | 35.88 | 30.55 | 34.04 | 37,184,052 | -2.64(-7.20%) |
Mar 17, 2020 | 34.83 | 38.40 | 33.38 | 36.68 | 35,500,004 | +2.86(+8.44%) |
Mar 16, 2020 | 36.65 | 38.41 | 33.80 | 33.82 | 37,536,488 | -8.36(-19.82%) |
Mar 13, 2020 | 40.79 | 42.21 | 37.63 | 42.18 | 35,937,816 | +4.92(+13.19%) |
Mar 12, 2020 | 38.66 | 41.74 | 37.27 | 37.27 | 40,763,676 | -5.63(-13.13%) |
Mar 11, 2020 | 45.33 | 45.45 | 42.05 | 42.90 | 39,247,704 | -4.06(-8.65%) |
Mar 10, 2020 | 47.25 | 47.36 | 44.44 | 46.96 | 32,233,666 | +1.85(+4.11%) |
Mar 09, 2020 | 44.63 | 47.69 | 44.08 | 45.11 | 31,791,216 | -5.40(-10.69%) |
Mar 06, 2020 | 51.22 | 52.19 | 49.06 | 50.51 | 30,892,314 | -2.21(-4.19%) |
Mar 05, 2020 | 52.45 | 54.57 | 52.34 | 52.71 | 26,666,538 | -1.54(-2.84%) |
Mar 04, 2020 | 52.03 | 54.34 | 51.23 | 54.25 | 28,739,940 | +3.42(+6.74%) |
Mar 03, 2020 | 53.58 | 54.36 | 50.14 | 50.83 | 37,560,172 | -2.74(-5.11%) |