Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.19 | 48.66 | 47.50 | 48.35 | 4,950,148 | +0.28(+0.59%) |
May 28, 2020 | 48.02 | 48.88 | 47.58 | 48.07 | 1,872,944 | +0.55(+1.15%) |
May 27, 2020 | 46.65 | 47.52 | 45.70 | 47.52 | 2,161,784 | +1.02(+2.19%) |
May 26, 2020 | 48.43 | 48.69 | 46.37 | 46.51 | 2,855,523 | -0.88(-1.85%) |
May 22, 2020 | 46.90 | 47.48 | 46.54 | 47.38 | 1,543,280 | +0.36(+0.77%) |
May 21, 2020 | 46.59 | 47.27 | 46.22 | 47.02 | 1,595,174 | +0.20(+0.43%) |
May 20, 2020 | 45.99 | 47.53 | 45.13 | 46.82 | 3,105,624 | +1.23(+2.70%) |
May 19, 2020 | 45.89 | 46.62 | 45.55 | 45.59 | 2,360,248 | -0.57(-1.24%) |
May 18, 2020 | 44.27 | 46.37 | 44.27 | 46.16 | 3,065,255 | +2.88(+6.66%) |
May 15, 2020 | 42.70 | 43.32 | 42.23 | 43.28 | 2,882,412 | +1.46(+3.49%) |
May 14, 2020 | 41.25 | 41.88 | 40.46 | 41.82 | 2,986,545 | -0.27(-0.63%) |
May 13, 2020 | 44.23 | 44.38 | 41.79 | 42.09 | 2,647,420 | -2.21(-4.99%) |
May 12, 2020 | 47.27 | 48.04 | 44.25 | 44.30 | 2,738,491 | -2.78(-5.90%) |
May 11, 2020 | 46.94 | 47.92 | 46.07 | 47.07 | 6,655,547 | +2.97(+6.74%) |
May 08, 2020 | 43.60 | 44.42 | 42.58 | 44.10 | 3,130,784 | +1.20(+2.80%) |
May 07, 2020 | 42.49 | 43.35 | 42.44 | 42.90 | 3,526,284 | +0.99(+2.36%) |
May 06, 2020 | 42.28 | 42.91 | 41.90 | 41.91 | 3,418,070 | -0.04(-0.11%) |
May 05, 2020 | 42.03 | 42.70 | 41.69 | 41.95 | 2,418,085 | +0.38(+0.91%) |
May 04, 2020 | 41.81 | 41.97 | 40.97 | 41.57 | 2,879,704 | -0.35(-0.84%) |
May 01, 2020 | 43.32 | 43.32 | 41.72 | 41.93 | 2,528,628 | -1.82(-4.16%) |
Apr 30, 2020 | 45.03 | 45.31 | 43.36 | 43.75 | 8,066,594 | -1.66(-3.66%) |
Apr 29, 2020 | 45.93 | 46.04 | 44.94 | 45.41 | 2,872,764 | -0.08(-0.17%) |
Apr 28, 2020 | 45.91 | 46.55 | 45.22 | 45.49 | 2,152,644 | -0.42(-0.92%) |
Apr 27, 2020 | 44.86 | 46.90 | 44.76 | 45.91 | 2,498,165 | +1.42(+3.20%) |
Apr 24, 2020 | 43.85 | 44.73 | 43.31 | 44.49 | 2,221,103 | +0.88(+2.03%) |
Apr 23, 2020 | 43.54 | 44.27 | 43.19 | 43.61 | 2,196,590 | +0.25(+0.57%) |
Apr 22, 2020 | 43.47 | 43.71 | 42.92 | 43.36 | 1,968,541 | +0.68(+1.60%) |
Apr 21, 2020 | 44.25 | 44.38 | 42.46 | 42.68 | 2,100,772 | -2.18(-4.87%) |
Apr 20, 2020 | 44.88 | 46.27 | 44.31 | 44.86 | 2,150,754 | -0.43(-0.96%) |
Apr 17, 2020 | 45.09 | 45.45 | 44.08 | 45.30 | 2,424,574 | +1.03(+2.34%) |
Apr 16, 2020 | 44.35 | 44.77 | 43.42 | 44.26 | 1,951,045 | -0.01(-0.02%) |
Apr 15, 2020 | 44.06 | 44.56 | 43.28 | 44.27 | 2,562,003 | -0.55(-1.22%) |
Apr 14, 2020 | 44.34 | 45.07 | 43.61 | 44.82 | 2,168,458 | +1.47(+3.39%) |
Apr 13, 2020 | 44.50 | 44.50 | 43.01 | 43.35 | 2,008,298 | -1.24(-2.78%) |
Apr 09, 2020 | 43.53 | 44.91 | 43.53 | 44.59 | 2,276,296 | +0.91(+2.09%) |
Apr 08, 2020 | 42.76 | 44.06 | 41.90 | 43.68 | 3,007,736 | +1.34(+3.17%) |
Apr 07, 2020 | 44.62 | 44.89 | 42.25 | 42.33 | 2,722,668 | -1.30(-2.98%) |
Apr 06, 2020 | 42.79 | 43.98 | 41.87 | 43.63 | 4,010,046 | +2.42(+5.88%) |
Apr 03, 2020 | 40.49 | 41.71 | 40.30 | 41.21 | 2,904,354 | +0.17(+0.41%) |
Apr 02, 2020 | 41.50 | 42.04 | 39.42 | 41.04 | 3,693,450 | -1.14(-2.70%) |
Apr 01, 2020 | 40.80 | 42.54 | 40.67 | 42.18 | 3,875,383 | -0.20(-0.48%) |
Mar 31, 2020 | 43.17 | 44.38 | 41.55 | 42.39 | 7,006,355 | -0.02(-0.04%) |
Mar 30, 2020 | 40.49 | 42.60 | 40.14 | 42.40 | 4,289,381 | +3.55(+9.15%) |
Mar 27, 2020 | 38.52 | 39.87 | 37.78 | 38.85 | 3,480,456 | -0.89(-2.25%) |
Mar 26, 2020 | 37.31 | 39.98 | 36.60 | 39.74 | 4,016,814 | +2.76(+7.46%) |
Mar 25, 2020 | 38.22 | 40.43 | 36.70 | 36.98 | 4,142,101 | -1.13(-2.96%) |
Mar 24, 2020 | 36.59 | 38.67 | 35.86 | 38.11 | 3,741,205 | +2.22(+6.20%) |
Mar 23, 2020 | 37.55 | 37.64 | 34.18 | 35.89 | 3,820,938 | -2.04(-5.38%) |
Mar 20, 2020 | 39.24 | 40.33 | 37.03 | 37.93 | 4,455,354 | -0.40(-1.05%) |
Mar 19, 2020 | 39.53 | 40.56 | 36.87 | 38.33 | 2,899,813 | -1.67(-4.18%) |
Mar 18, 2020 | 39.48 | 43.06 | 36.33 | 40.00 | 4,313,851 | -1.80(-4.31%) |
Mar 17, 2020 | 39.32 | 42.50 | 38.17 | 41.81 | 4,549,988 | +3.10(+8.01%) |
Mar 16, 2020 | 37.28 | 41.03 | 36.91 | 38.71 | 3,998,168 | -2.98(-7.14%) |
Mar 13, 2020 | 38.85 | 41.80 | 37.26 | 41.69 | 5,038,190 | +4.58(+12.34%) |
Mar 12, 2020 | 40.05 | 40.27 | 37.08 | 37.11 | 4,819,070 | -5.48(-12.87%) |
Mar 11, 2020 | 42.42 | 43.18 | 41.68 | 42.59 | 4,085,469 | -0.93(-2.13%) |
Mar 10, 2020 | 43.07 | 43.61 | 41.05 | 43.51 | 3,442,761 | +1.56(+3.71%) |
Mar 09, 2020 | 42.02 | 43.54 | 41.24 | 41.96 | 5,571,232 | -2.92(-6.51%) |
Mar 06, 2020 | 44.52 | 45.67 | 43.79 | 44.88 | 3,300,533 | -1.06(-2.31%) |
Mar 05, 2020 | 46.58 | 47.41 | 45.36 | 45.94 | 3,849,497 | -1.88(-3.94%) |
Mar 04, 2020 | 47.96 | 49.10 | 46.60 | 47.82 | 5,062,205 | +1.46(+3.15%) |
Mar 03, 2020 | 47.25 | 48.05 | 45.09 | 46.36 | 3,923,477 | -0.93(-1.96%) |