Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.00 | 57.81 | 52.79 | 56.74 | 11,526,400 | +3.91(+7.40%) |
May 28, 2020 | 55.41 | 55.68 | 52.66 | 52.83 | 3,115,344 | -2.53(-4.57%) |
May 27, 2020 | 57.75 | 57.75 | 54.06 | 55.36 | 3,272,192 | -1.91(-3.34%) |
May 26, 2020 | 57.98 | 58.49 | 57.02 | 57.27 | 2,712,015 | -0.08(-0.14%) |
May 22, 2020 | 56.48 | 57.40 | 55.55 | 57.35 | 2,086,800 | +1.01(+1.79%) |
May 21, 2020 | 57.54 | 59.04 | 55.91 | 56.34 | 5,023,905 | -1.18(-2.05%) |
May 20, 2020 | 58.26 | 58.79 | 57.18 | 57.52 | 7,557,085 | +0.09(+0.16%) |
May 19, 2020 | 57.25 | 59.27 | 55.75 | 57.43 | 3,712,309 | -0.24(-0.42%) |
May 18, 2020 | 55.00 | 58.69 | 54.99 | 57.67 | 5,946,572 | +2.70(+4.91%) |
May 15, 2020 | 54.56 | 56.74 | 52.77 | 54.97 | 9,286,100 | +0.25(+0.46%) |
May 14, 2020 | 56.69 | 57.15 | 52.00 | 54.72 | 13,405,934 | -3.42(-5.88%) |
May 13, 2020 | 58.51 | 59.30 | 55.73 | 58.14 | 13,824,627 | -2.25(-3.73%) |
May 12, 2020 | 46.95 | 64.94 | 46.60 | 60.39 | 46,151,528 | +13.60(+29.07%) |
May 11, 2020 | 46.14 | 47.40 | 44.60 | 46.79 | 6,584,742 | -0.03(-0.06%) |
May 08, 2020 | 45.84 | 47.52 | 45.03 | 46.82 | 6,579,000 | +1.93(+4.30%) |
May 07, 2020 | 48.00 | 49.50 | 43.26 | 44.89 | 9,370,875 | -5.94(-11.69%) |
May 06, 2020 | 48.29 | 51.19 | 47.61 | 50.83 | 5,850,654 | +3.04(+6.36%) |
May 05, 2020 | 47.55 | 48.74 | 47.25 | 47.79 | 2,536,038 | +1.16(+2.49%) |
May 04, 2020 | 44.59 | 46.79 | 43.85 | 46.63 | 2,159,762 | +1.14(+2.51%) |
May 01, 2020 | 46.41 | 47.20 | 44.64 | 45.49 | 2,612,300 | -2.30(-4.81%) |
Apr 30, 2020 | 47.30 | 48.13 | 45.65 | 47.79 | 2,849,984 | +0.32(+0.67%) |
Apr 29, 2020 | 47.80 | 48.49 | 46.45 | 47.47 | 2,323,340 | +1.14(+2.46%) |
Apr 28, 2020 | 48.09 | 48.96 | 44.94 | 46.33 | 3,955,279 | -0.35(-0.75%) |
Apr 27, 2020 | 42.82 | 47.21 | 42.82 | 46.68 | 3,004,589 | +3.16(+7.26%) |
Apr 24, 2020 | 42.50 | 44.65 | 42.21 | 43.52 | 2,436,500 | +1.47(+3.50%) |
Apr 23, 2020 | 43.86 | 44.34 | 41.18 | 42.05 | 2,181,805 | -1.29(-2.98%) |
Apr 22, 2020 | 41.95 | 43.84 | 41.40 | 43.34 | 4,009,612 | +2.41(+5.89%) |
Apr 21, 2020 | 41.52 | 41.80 | 39.51 | 40.93 | 3,977,339 | -1.57(-3.69%) |
Apr 20, 2020 | 41.38 | 43.80 | 41.00 | 42.50 | 2,750,400 | +0.00(+0.00%) |
Apr 17, 2020 | 41.75 | 42.66 | 40.88 | 42.50 | 4,342,500 | +2.20(+5.46%) |
Apr 16, 2020 | 40.77 | 40.96 | 39.23 | 40.30 | 3,504,292 | -0.05(-0.12%) |
Apr 15, 2020 | 40.00 | 40.81 | 39.20 | 40.35 | 2,940,817 | -1.45(-3.47%) |
Apr 14, 2020 | 41.50 | 43.12 | 40.93 | 41.80 | 5,342,108 | +2.10(+5.29%) |
Apr 13, 2020 | 41.35 | 43.23 | 38.52 | 39.70 | 6,367,937 | -5.39(-11.95%) |
Apr 09, 2020 | 44.95 | 46.98 | 44.17 | 45.09 | 3,077,900 | +1.35(+3.09%) |
Apr 08, 2020 | 42.74 | 44.84 | 42.30 | 43.74 | 1,717,889 | +1.65(+3.92%) |
Apr 07, 2020 | 41.54 | 43.86 | 40.81 | 42.09 | 2,941,332 | +2.40(+6.05%) |
Apr 06, 2020 | 36.05 | 39.88 | 36.00 | 39.69 | 3,141,414 | +5.42(+15.82%) |
Apr 03, 2020 | 34.56 | 36.44 | 34.13 | 34.27 | 2,860,500 | -0.55(-1.58%) |
Apr 02, 2020 | 38.97 | 40.57 | 34.00 | 34.82 | 4,560,853 | -4.76(-12.03%) |
Apr 01, 2020 | 39.27 | 40.52 | 38.22 | 39.58 | 2,724,108 | -1.15(-2.82%) |
Mar 31, 2020 | 39.58 | 40.99 | 39.26 | 40.73 | 2,491,158 | +1.18(+2.98%) |
Mar 30, 2020 | 39.54 | 40.82 | 37.50 | 39.55 | 2,411,010 | +0.39(+1.00%) |
Mar 27, 2020 | 37.24 | 39.85 | 35.67 | 39.16 | 5,243,400 | +1.00(+2.62%) |
Mar 26, 2020 | 36.51 | 39.03 | 35.54 | 38.16 | 4,222,002 | +2.41(+6.74%) |
Mar 25, 2020 | 35.80 | 39.37 | 34.37 | 35.75 | 3,842,934 | +1.10(+3.17%) |
Mar 24, 2020 | 31.75 | 35.89 | 30.82 | 34.65 | 3,768,618 | +4.52(+15.00%) |
Mar 23, 2020 | 32.59 | 32.96 | 29.35 | 30.13 | 3,530,516 | -1.58(-4.98%) |
Mar 20, 2020 | 38.04 | 38.97 | 31.70 | 31.71 | 4,985,400 | -5.10(-13.85%) |
Mar 19, 2020 | 35.40 | 38.41 | 33.37 | 36.81 | 3,234,028 | +0.96(+2.68%) |
Mar 18, 2020 | 38.33 | 39.60 | 31.50 | 35.85 | 6,166,774 | -4.93(-12.09%) |
Mar 17, 2020 | 38.76 | 45.49 | 34.98 | 40.78 | 5,984,271 | +4.43(+12.19%) |
Mar 16, 2020 | 34.00 | 42.36 | 33.91 | 36.35 | 6,826,205 | -1.52(-4.01%) |
Mar 13, 2020 | 37.69 | 38.48 | 34.57 | 37.87 | 3,500,800 | +2.37(+6.68%) |
Mar 12, 2020 | 37.50 | 38.43 | 34.32 | 35.50 | 4,164,215 | -7.13(-16.73%) |
Mar 11, 2020 | 47.82 | 47.82 | 41.50 | 42.63 | 3,161,222 | -6.10(-12.52%) |
Mar 10, 2020 | 51.37 | 51.63 | 46.10 | 48.73 | 3,929,074 | -0.99(-1.99%) |
Mar 09, 2020 | 48.26 | 50.43 | 47.52 | 49.72 | 3,538,923 | -2.18(-4.20%) |
Mar 06, 2020 | 49.83 | 52.15 | 48.67 | 51.90 | 3,731,200 | +0.28(+0.54%) |
Mar 05, 2020 | 51.34 | 52.36 | 50.02 | 51.62 | 2,090,643 | -1.14(-2.16%) |
Mar 04, 2020 | 50.00 | 53.01 | 48.95 | 52.76 | 2,896,513 | +3.83(+7.83%) |
Mar 03, 2020 | 49.00 | 49.65 | 46.86 | 48.93 | 3,141,269 | +0.38(+0.78%) |