Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.51 | 50.81 | 49.92 | 50.65 | 15,641,753 | +0.14(+0.28%) |
May 28, 2020 | 50.64 | 51.01 | 50.14 | 50.51 | 10,047,782 | +0.40(+0.79%) |
May 27, 2020 | 49.93 | 50.16 | 49.52 | 50.12 | 9,795,232 | +0.40(+0.80%) |
May 26, 2020 | 50.54 | 50.57 | 49.60 | 49.72 | 11,889,732 | +0.15(+0.30%) |
May 22, 2020 | 49.31 | 49.59 | 49.06 | 49.57 | 7,655,227 | +0.38(+0.77%) |
May 21, 2020 | 49.70 | 49.87 | 49.10 | 49.19 | 7,923,237 | -0.64(-1.29%) |
May 20, 2020 | 50.01 | 50.18 | 49.59 | 49.83 | 9,676,685 | +0.53(+1.07%) |
May 19, 2020 | 50.10 | 50.16 | 49.29 | 49.31 | 10,408,219 | -0.76(-1.52%) |
May 18, 2020 | 50.79 | 50.82 | 49.99 | 50.07 | 10,511,051 | +0.22(+0.43%) |
May 15, 2020 | 49.65 | 50.86 | 49.48 | 49.85 | 41,458,136 | +0.01(+0.02%) |
May 14, 2020 | 48.18 | 49.96 | 47.91 | 49.84 | 14,642,565 | +1.19(+2.44%) |
May 13, 2020 | 49.39 | 49.45 | 48.31 | 48.66 | 10,905,876 | -0.58(-1.19%) |
May 12, 2020 | 50.68 | 50.71 | 49.22 | 49.24 | 9,128,046 | -1.19(-2.35%) |
May 11, 2020 | 50.05 | 50.71 | 49.99 | 50.43 | 8,639,297 | -0.04(-0.07%) |
May 08, 2020 | 50.11 | 50.66 | 49.71 | 50.47 | 8,631,928 | +0.91(+1.84%) |
May 07, 2020 | 49.36 | 49.85 | 49.24 | 49.55 | 7,595,060 | +0.70(+1.43%) |
May 06, 2020 | 49.39 | 49.46 | 48.70 | 48.85 | 7,483,624 | -0.18(-0.37%) |
May 05, 2020 | 49.19 | 49.80 | 48.98 | 49.03 | 7,719,163 | +0.28(+0.58%) |
May 04, 2020 | 48.71 | 48.79 | 48.14 | 48.75 | 8,033,696 | -0.04(-0.08%) |
May 01, 2020 | 49.34 | 49.40 | 48.34 | 48.79 | 9,237,735 | -1.11(-2.23%) |
Apr 30, 2020 | 50.37 | 50.49 | 49.74 | 49.90 | 12,534,914 | -0.86(-1.69%) |
Apr 29, 2020 | 50.82 | 51.13 | 50.58 | 50.76 | 9,621,833 | +0.64(+1.28%) |
Apr 28, 2020 | 50.78 | 51.01 | 50.05 | 50.12 | 8,864,113 | -0.16(-0.32%) |
Apr 27, 2020 | 50.27 | 50.53 | 49.99 | 50.28 | 9,684,450 | +0.34(+0.68%) |
Apr 24, 2020 | 49.37 | 49.98 | 48.94 | 49.94 | 9,982,600 | +0.98(+2.00%) |
Apr 23, 2020 | 49.20 | 49.92 | 48.47 | 48.96 | 10,965,794 | -0.28(-0.57%) |
Apr 22, 2020 | 49.01 | 49.53 | 48.77 | 49.24 | 10,264,036 | +0.90(+1.87%) |
Apr 21, 2020 | 50.15 | 50.25 | 48.16 | 48.34 | 14,979,748 | -2.45(-4.82%) |
Apr 20, 2020 | 50.92 | 51.42 | 50.68 | 50.79 | 10,994,345 | -0.67(-1.30%) |
Apr 17, 2020 | 51.36 | 51.55 | 50.84 | 51.45 | 14,445,955 | +0.87(+1.71%) |
Apr 16, 2020 | 50.07 | 50.75 | 49.99 | 50.59 | 14,965,567 | +0.51(+1.02%) |
Apr 15, 2020 | 50.13 | 50.36 | 49.75 | 50.08 | 11,037,832 | -0.79(-1.56%) |
Apr 14, 2020 | 50.60 | 50.96 | 50.35 | 50.87 | 12,392,823 | +0.97(+1.94%) |
Apr 13, 2020 | 49.65 | 50.06 | 49.36 | 49.90 | 13,475,974 | -0.20(-0.40%) |
Apr 09, 2020 | 49.21 | 50.51 | 49.01 | 50.10 | 16,476,317 | +0.99(+2.01%) |
Apr 08, 2020 | 48.03 | 49.63 | 47.93 | 49.11 | 16,675,817 | +1.52(+3.19%) |
Apr 07, 2020 | 48.90 | 49.06 | 47.55 | 47.59 | 14,999,034 | -0.68(-1.42%) |
Apr 06, 2020 | 47.25 | 48.64 | 47.21 | 48.28 | 14,760,671 | +1.96(+4.23%) |
Apr 03, 2020 | 46.22 | 46.93 | 45.90 | 46.32 | 14,251,783 | -0.38(-0.80%) |
Apr 02, 2020 | 45.17 | 46.78 | 45.10 | 46.69 | 17,527,034 | +1.02(+2.24%) |
Apr 01, 2020 | 43.65 | 45.93 | 43.17 | 45.67 | 19,111,024 | +0.36(+0.79%) |
Mar 31, 2020 | 47.93 | 47.99 | 45.00 | 45.31 | 16,855,396 | -1.90(-4.03%) |
Mar 30, 2020 | 47.25 | 48.36 | 46.50 | 47.22 | 21,983,434 | +0.50(+1.06%) |
Mar 27, 2020 | 46.03 | 48.38 | 45.53 | 46.72 | 21,358,156 | -0.61(-1.29%) |
Mar 26, 2020 | 43.49 | 47.57 | 43.31 | 47.33 | 23,910,458 | +4.26(+9.88%) |
Mar 25, 2020 | 44.16 | 45.70 | 42.64 | 43.07 | 27,329,818 | -1.78(-3.97%) |
Mar 24, 2020 | 42.50 | 45.01 | 42.47 | 44.85 | 20,606,564 | +3.42(+8.26%) |
Mar 23, 2020 | 42.19 | 43.59 | 41.14 | 41.43 | 24,593,198 | -1.37(-3.20%) |
Mar 20, 2020 | 42.21 | 43.79 | 41.73 | 42.80 | 28,094,328 | +0.54(+1.29%) |
Mar 19, 2020 | 43.57 | 44.98 | 42.07 | 42.26 | 21,500,266 | -2.06(-4.65%) |
Mar 18, 2020 | 40.94 | 44.82 | 39.90 | 44.32 | 31,519,930 | +0.38(+0.87%) |
Mar 17, 2020 | 40.90 | 44.73 | 39.06 | 43.94 | 27,290,904 | +3.88(+9.69%) |
Mar 16, 2020 | 39.86 | 44.60 | 38.69 | 40.05 | 29,323,280 | -4.88(-10.87%) |
Mar 13, 2020 | 41.68 | 45.00 | 40.71 | 44.94 | 30,225,632 | +7.62(+20.43%) |
Mar 12, 2020 | 39.26 | 40.69 | 37.23 | 37.32 | 25,725,190 | -4.61(-11.00%) |
Mar 11, 2020 | 43.89 | 44.52 | 41.51 | 41.93 | 25,747,510 | -3.62(-7.95%) |
Mar 10, 2020 | 44.49 | 45.86 | 43.28 | 45.55 | 28,869,188 | +2.41(+5.59%) |
Mar 09, 2020 | 42.14 | 44.60 | 41.87 | 43.14 | 27,675,522 | -1.28(-2.87%) |
Mar 06, 2020 | 43.66 | 45.29 | 43.56 | 44.41 | 26,217,398 | -0.59(-1.31%) |
Mar 05, 2020 | 46.16 | 46.58 | 44.76 | 45.00 | 16,896,008 | -2.38(-5.03%) |
Mar 04, 2020 | 46.74 | 47.42 | 45.78 | 47.39 | 15,798,352 | +1.58(+3.46%) |
Mar 03, 2020 | 47.46 | 48.60 | 45.24 | 45.80 | 23,283,478 | -1.92(-4.03%) |