Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.06 | 48.09 | 47.25 | 47.67 | 1,735,309 | +0.39(+0.82%) |
May 28, 2020 | 46.98 | 47.60 | 46.96 | 47.28 | 2,749,984 | +1.21(+2.62%) |
May 27, 2020 | 44.79 | 46.12 | 44.77 | 46.07 | 1,910,601 | +1.02(+2.27%) |
May 26, 2020 | 45.42 | 45.45 | 44.98 | 45.05 | 1,258,978 | +0.27(+0.61%) |
May 22, 2020 | 44.42 | 44.87 | 44.30 | 44.78 | 1,124,181 | -0.06(-0.14%) |
May 21, 2020 | 45.32 | 45.40 | 44.80 | 44.84 | 1,460,001 | -0.52(-1.15%) |
May 20, 2020 | 45.26 | 45.62 | 45.16 | 45.36 | 1,275,323 | +0.67(+1.50%) |
May 19, 2020 | 45.41 | 45.51 | 44.68 | 44.69 | 1,842,006 | -1.57(-3.39%) |
May 18, 2020 | 45.68 | 46.43 | 45.54 | 46.26 | 1,505,351 | +1.09(+2.42%) |
May 15, 2020 | 44.72 | 45.17 | 44.68 | 45.17 | 1,737,917 | +0.19(+0.43%) |
May 14, 2020 | 44.83 | 45.07 | 44.47 | 44.97 | 1,476,354 | -0.30(-0.67%) |
May 13, 2020 | 45.62 | 45.82 | 45.05 | 45.28 | 1,217,998 | -0.09(-0.19%) |
May 12, 2020 | 45.87 | 46.05 | 45.36 | 45.36 | 1,167,917 | -0.28(-0.61%) |
May 11, 2020 | 45.09 | 45.85 | 44.97 | 45.64 | 1,861,095 | +0.28(+0.62%) |
May 08, 2020 | 45.01 | 45.46 | 44.64 | 45.36 | 2,781,437 | +1.16(+2.63%) |
May 07, 2020 | 44.33 | 44.52 | 43.86 | 44.20 | 1,393,991 | +0.67(+1.55%) |
May 06, 2020 | 44.33 | 44.36 | 43.50 | 43.53 | 1,243,246 | -0.73(-1.64%) |
May 05, 2020 | 44.24 | 44.56 | 44.10 | 44.25 | 1,840,911 | -0.31(-0.69%) |
May 04, 2020 | 44.36 | 44.62 | 43.99 | 44.56 | 1,342,288 | -0.47(-1.05%) |
May 01, 2020 | 45.39 | 45.54 | 44.91 | 45.03 | 1,293,223 | -0.32(-0.71%) |
Apr 30, 2020 | 46.10 | 46.10 | 45.17 | 45.36 | 1,412,994 | +0.21(+0.46%) |
Apr 29, 2020 | 45.32 | 45.38 | 44.97 | 45.15 | 1,513,657 | +0.58(+1.29%) |
Apr 28, 2020 | 45.05 | 45.06 | 44.52 | 44.57 | 1,608,297 | -0.47(-1.05%) |
Apr 27, 2020 | 45.36 | 45.42 | 44.87 | 45.04 | 920,083 | -0.06(-0.14%) |
Apr 24, 2020 | 44.82 | 45.29 | 44.61 | 45.10 | 1,247,135 | +0.04(+0.10%) |
Apr 23, 2020 | 45.50 | 46.02 | 45.01 | 45.06 | 1,582,753 | -1.23(-2.66%) |
Apr 22, 2020 | 46.49 | 46.55 | 46.00 | 46.29 | 1,745,519 | +0.16(+0.34%) |
Apr 21, 2020 | 45.96 | 46.43 | 45.53 | 46.13 | 3,293,968 | -0.73(-1.55%) |
Apr 20, 2020 | 46.37 | 47.52 | 46.17 | 46.86 | 2,963,602 | +0.61(+1.32%) |
Apr 17, 2020 | 45.99 | 46.40 | 45.20 | 46.25 | 2,179,541 | +0.53(+1.17%) |
Apr 16, 2020 | 45.30 | 45.89 | 45.12 | 45.71 | 2,446,247 | +0.24(+0.52%) |
Apr 15, 2020 | 45.36 | 45.90 | 45.22 | 45.48 | 1,444,375 | -1.12(-2.40%) |
Apr 14, 2020 | 46.33 | 46.84 | 46.05 | 46.60 | 1,917,330 | +1.43(+3.18%) |
Apr 13, 2020 | 45.03 | 45.32 | 44.59 | 45.16 | 885,723 | -0.07(-0.15%) |
Apr 09, 2020 | 45.54 | 45.57 | 44.87 | 45.23 | 1,409,989 | +0.41(+0.92%) |
Apr 08, 2020 | 44.81 | 45.10 | 44.28 | 44.82 | 1,634,999 | +0.66(+1.48%) |
Apr 07, 2020 | 45.62 | 45.62 | 44.17 | 44.17 | 2,146,617 | -0.66(-1.46%) |
Apr 06, 2020 | 44.66 | 45.07 | 44.47 | 44.82 | 2,224,960 | +1.28(+2.93%) |
Apr 03, 2020 | 43.65 | 44.02 | 43.18 | 43.55 | 1,516,461 | -0.85(-1.91%) |
Apr 02, 2020 | 43.59 | 44.55 | 43.39 | 44.39 | 1,781,985 | +1.39(+3.23%) |
Apr 01, 2020 | 43.17 | 43.97 | 42.96 | 43.00 | 1,454,682 | -1.22(-2.75%) |
Mar 31, 2020 | 44.39 | 44.88 | 43.86 | 44.22 | 1,959,494 | -0.01(-0.02%) |
Mar 30, 2020 | 43.27 | 44.41 | 43.19 | 44.23 | 2,160,858 | +1.16(+2.70%) |
Mar 27, 2020 | 42.22 | 43.90 | 41.84 | 43.06 | 1,688,693 | -0.52(-1.18%) |
Mar 26, 2020 | 42.09 | 43.76 | 42.06 | 43.58 | 4,042,438 | +1.95(+4.68%) |
Mar 25, 2020 | 41.12 | 42.53 | 40.50 | 41.63 | 4,123,079 | +0.10(+0.23%) |
Mar 24, 2020 | 40.48 | 41.60 | 39.87 | 41.53 | 3,150,004 | +2.52(+6.45%) |
Mar 23, 2020 | 40.75 | 41.37 | 38.53 | 39.02 | 2,879,193 | -2.23(-5.41%) |
Mar 20, 2020 | 43.04 | 43.57 | 41.18 | 41.25 | 3,204,583 | -3.05(-6.89%) |
Mar 19, 2020 | 42.72 | 45.83 | 42.29 | 44.30 | 3,809,334 | +1.56(+3.64%) |
Mar 18, 2020 | 42.11 | 44.76 | 41.64 | 42.74 | 3,615,811 | -1.31(-2.98%) |
Mar 17, 2020 | 40.61 | 44.36 | 40.31 | 44.05 | 4,227,883 | +4.62(+11.71%) |
Mar 16, 2020 | 39.14 | 40.67 | 38.86 | 39.44 | 4,886,955 | -4.26(-9.75%) |
Mar 13, 2020 | 44.11 | 44.11 | 41.47 | 43.69 | 2,131,394 | +1.15(+2.69%) |
Mar 12, 2020 | 42.72 | 44.39 | 41.10 | 42.55 | 2,130,985 | -3.33(-7.26%) |
Mar 11, 2020 | 46.89 | 47.03 | 45.43 | 45.88 | 2,320,152 | -2.23(-4.63%) |
Mar 10, 2020 | 47.49 | 48.24 | 46.27 | 48.11 | 2,257,534 | +0.94(+1.98%) |
Mar 09, 2020 | 47.96 | 48.89 | 46.08 | 47.17 | 2,393,791 | -2.83(-5.67%) |
Mar 06, 2020 | 49.81 | 50.09 | 49.36 | 50.01 | 1,842,855 | -0.52(-1.04%) |
Mar 05, 2020 | 50.51 | 50.94 | 50.16 | 50.53 | 1,553,880 | -0.52(-1.01%) |
Mar 04, 2020 | 49.94 | 51.05 | 49.47 | 51.05 | 1,671,649 | +2.13(+4.36%) |
Mar 03, 2020 | 49.11 | 49.89 | 48.42 | 48.91 | 2,587,675 | +0.10(+0.20%) |