Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.78 | 55.61 | 54.05 | 55.41 | 5,190,944 | -0.01(-0.02%) |
May 28, 2020 | 56.58 | 56.67 | 54.94 | 55.41 | 3,384,835 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.20 | 4,668,364 | +2.38(+4.42%) |
May 26, 2020 | 52.90 | 54.16 | 52.47 | 53.82 | 3,812,504 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.33 | 50.27 | 50.73 | 4,660,539 | -0.35(-0.68%) |
May 21, 2020 | 51.65 | 51.79 | 50.78 | 51.07 | 2,866,690 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.26 | 51.58 | 3,545,150 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,605 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.23 | 4,742,476 | +3.16(+6.57%) |
May 15, 2020 | 48.08 | 49.45 | 47.96 | 48.07 | 9,141,119 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.43 | 48.47 | 5,196,640 | +1.80(+3.85%) |
May 13, 2020 | 47.87 | 48.02 | 46.19 | 46.67 | 4,058,289 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.04 | 48.06 | 3,218,128 | -2.32(-4.61%) |
May 11, 2020 | 50.60 | 50.71 | 49.70 | 50.38 | 4,072,891 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.09 | 50.45 | 3,267,323 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.51 | 49.69 | 3,073,544 | +0.61(+1.25%) |
May 06, 2020 | 49.01 | 49.58 | 48.35 | 49.08 | 4,000,676 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.10 | 49.19 | 3,474,198 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.85 | 46.99 | 48.82 | 4,731,951 | +0.45(+0.93%) |
May 01, 2020 | 50.24 | 50.35 | 48.00 | 48.37 | 4,554,858 | -2.91(-5.68%) |
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,346,621 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.65 | 52.50 | 53.12 | 3,227,224 | +1.38(+2.68%) |
Apr 28, 2020 | 51.59 | 52.52 | 50.52 | 51.73 | 4,418,538 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.79 | 48.55 | 50.38 | 3,171,695 | +1.99(+4.11%) |
Apr 24, 2020 | 48.14 | 48.73 | 47.31 | 48.40 | 5,618,981 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.73 | 47.30 | 47.58 | 5,258,952 | +0.72(+1.54%) |
Apr 22, 2020 | 47.07 | 47.41 | 46.48 | 46.86 | 4,144,113 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,175,645 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.74 | 45.79 | 5,978,957 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.45 | 5,957,824 | +2.85(+6.69%) |
Apr 16, 2020 | 43.13 | 43.40 | 41.67 | 42.60 | 6,031,045 | -0.49(-1.13%) |
Apr 15, 2020 | 43.83 | 44.20 | 41.89 | 43.08 | 4,473,192 | -2.32(-5.11%) |
Apr 14, 2020 | 47.05 | 47.08 | 44.86 | 45.40 | 4,306,277 | -0.63(-1.37%) |
Apr 13, 2020 | 46.27 | 46.40 | 44.98 | 46.03 | 4,017,838 | -0.53(-1.14%) |
Apr 09, 2020 | 48.12 | 49.58 | 45.46 | 46.56 | 4,424,525 | -0.29(-0.61%) |
Apr 08, 2020 | 45.54 | 47.56 | 45.54 | 46.85 | 4,139,753 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.03 | 45.12 | 45.22 | 5,156,312 | +0.81(+1.82%) |
Apr 06, 2020 | 43.58 | 44.78 | 43.01 | 44.41 | 4,281,462 | +3.30(+8.03%) |
Apr 03, 2020 | 42.97 | 43.78 | 40.80 | 41.11 | 5,270,019 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.74 | 40.87 | 42.92 | 6,354,402 | +1.83(+4.44%) |
Apr 01, 2020 | 40.30 | 41.29 | 39.16 | 41.10 | 5,123,247 | -1.75(-4.09%) |
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.85 | 5,555,900 | +0.92(+2.19%) |
Mar 30, 2020 | 41.33 | 42.25 | 40.70 | 41.93 | 5,081,315 | +0.94(+2.30%) |
Mar 27, 2020 | 41.53 | 42.30 | 40.56 | 40.99 | 5,793,351 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.39 | 41.57 | 43.88 | 7,372,666 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.91 | 39.75 | 42.81 | 7,124,886 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.84 | 6,336,490 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.67 | 33.95 | 34.24 | 8,391,758 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.65 | 8,199,834 | -1.74(-4.19%) |
Mar 19, 2020 | 36.44 | 43.14 | 35.34 | 41.38 | 7,785,514 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,509,720 | -5.65(-13.24%) |
Mar 17, 2020 | 42.86 | 43.16 | 40.61 | 42.64 | 9,539,160 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.58 | 39.06 | 42.23 | 11,747,916 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.26 | 40.74 | 45.26 | 13,553,814 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.53 | 10,002,440 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.75 | 45.81 | 46.89 | 13,147,787 | -1.55(-3.19%) |
Mar 10, 2020 | 47.23 | 48.44 | 44.76 | 48.43 | 11,980,731 | +3.15(+6.95%) |
Mar 09, 2020 | 49.46 | 51.26 | 45.26 | 45.29 | 14,024,105 | -10.59(-18.96%) |
Mar 06, 2020 | 56.49 | 57.61 | 55.05 | 55.88 | 8,586,606 | -2.33(-4.00%) |
Mar 05, 2020 | 58.01 | 59.80 | 57.78 | 58.21 | 5,218,807 | -1.74(-2.91%) |
Mar 04, 2020 | 58.20 | 60.20 | 57.92 | 59.95 | 4,796,754 | +2.63(+4.60%) |
Mar 03, 2020 | 59.55 | 61.06 | 56.84 | 57.32 | 5,718,427 | -2.30(-3.86%) |