Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.51 | 59.79 | 58.38 | 59.57 | 1,626,103 | -0.40(-0.67%) |
May 28, 2020 | 62.96 | 63.06 | 59.68 | 59.97 | 1,173,642 | -2.42(-3.88%) |
May 27, 2020 | 60.92 | 62.60 | 60.28 | 62.39 | 1,319,493 | +3.25(+5.49%) |
May 26, 2020 | 57.65 | 59.86 | 57.55 | 59.14 | 1,151,099 | +3.74(+6.74%) |
May 22, 2020 | 55.60 | 55.61 | 54.39 | 55.40 | 764,097 | -0.29(-0.53%) |
May 21, 2020 | 56.19 | 56.96 | 55.52 | 55.70 | 622,280 | -0.71(-1.26%) |
May 20, 2020 | 55.46 | 56.76 | 55.46 | 56.41 | 939,663 | +2.09(+3.84%) |
May 19, 2020 | 54.95 | 55.99 | 54.16 | 54.32 | 813,918 | -0.93(-1.68%) |
May 18, 2020 | 53.54 | 55.70 | 52.95 | 55.25 | 1,263,691 | +4.17(+8.17%) |
May 15, 2020 | 50.16 | 51.60 | 49.99 | 51.07 | 839,143 | +0.21(+0.42%) |
May 14, 2020 | 48.81 | 51.12 | 47.55 | 50.86 | 1,817,530 | +1.29(+2.60%) |
May 13, 2020 | 51.30 | 51.30 | 48.59 | 49.57 | 1,797,845 | -1.73(-3.37%) |
May 12, 2020 | 53.42 | 53.93 | 51.28 | 51.30 | 1,265,062 | -2.01(-3.77%) |
May 11, 2020 | 54.91 | 55.15 | 53.28 | 53.31 | 1,023,203 | -2.60(-4.66%) |
May 08, 2020 | 54.74 | 55.97 | 54.63 | 55.91 | 1,086,837 | +2.01(+3.73%) |
May 07, 2020 | 52.41 | 54.23 | 52.16 | 53.90 | 1,438,022 | +2.31(+4.48%) |
May 06, 2020 | 53.71 | 53.91 | 51.28 | 51.59 | 1,419,692 | -2.07(-3.86%) |
May 05, 2020 | 51.88 | 55.26 | 51.59 | 53.66 | 1,372,656 | +2.42(+4.73%) |
May 04, 2020 | 52.21 | 53.61 | 49.91 | 51.24 | 2,329,703 | -1.71(-3.23%) |
May 01, 2020 | 54.03 | 54.45 | 52.49 | 52.95 | 1,521,490 | -1.96(-3.56%) |
Apr 30, 2020 | 56.54 | 56.92 | 54.48 | 54.91 | 1,799,071 | -2.69(-4.66%) |
Apr 29, 2020 | 56.45 | 58.09 | 56.16 | 57.59 | 2,329,370 | +2.78(+5.08%) |
Apr 28, 2020 | 54.55 | 55.55 | 53.73 | 54.81 | 1,542,991 | +1.84(+3.47%) |
Apr 27, 2020 | 52.07 | 53.59 | 51.35 | 52.97 | 1,363,845 | +0.96(+1.85%) |
Apr 24, 2020 | 51.07 | 52.72 | 50.73 | 52.01 | 1,933,742 | +1.39(+2.75%) |
Apr 23, 2020 | 49.85 | 51.67 | 49.85 | 50.62 | 1,268,183 | +0.98(+1.98%) |
Apr 22, 2020 | 49.87 | 50.24 | 48.94 | 49.63 | 1,590,025 | +0.91(+1.88%) |
Apr 21, 2020 | 46.49 | 48.78 | 46.35 | 48.72 | 1,722,742 | +1.08(+2.27%) |
Apr 20, 2020 | 46.99 | 47.89 | 46.40 | 47.64 | 2,369,697 | -0.29(-0.61%) |
Apr 17, 2020 | 47.69 | 48.89 | 47.22 | 47.93 | 2,099,280 | +1.68(+3.64%) |
Apr 16, 2020 | 48.11 | 48.17 | 45.38 | 46.25 | 2,005,840 | -2.06(-4.27%) |
Apr 15, 2020 | 48.76 | 48.88 | 46.92 | 48.31 | 1,384,791 | -2.72(-5.34%) |
Apr 14, 2020 | 51.27 | 51.93 | 50.26 | 51.03 | 1,085,416 | +0.60(+1.20%) |
Apr 13, 2020 | 53.19 | 53.51 | 49.25 | 50.43 | 942,538 | -3.35(-6.23%) |
Apr 09, 2020 | 52.35 | 54.66 | 52.08 | 53.78 | 1,618,079 | +2.66(+5.20%) |
Apr 08, 2020 | 49.23 | 51.57 | 48.94 | 51.12 | 1,239,154 | +2.53(+5.21%) |
Apr 07, 2020 | 51.18 | 51.81 | 48.54 | 48.59 | 1,474,322 | +0.82(+1.71%) |
Apr 06, 2020 | 45.22 | 48.10 | 45.12 | 47.77 | 1,255,486 | +4.90(+11.42%) |
Apr 03, 2020 | 41.30 | 43.23 | 40.96 | 42.88 | 1,767,895 | +0.21(+0.50%) |
Apr 02, 2020 | 44.77 | 45.20 | 41.51 | 42.66 | 2,567,770 | -2.22(-4.94%) |
Apr 01, 2020 | 44.71 | 45.86 | 44.05 | 44.88 | 1,966,682 | -1.96(-4.18%) |
Mar 31, 2020 | 47.84 | 49.39 | 46.59 | 46.84 | 1,795,631 | -1.06(-2.21%) |
Mar 30, 2020 | 45.68 | 48.12 | 45.17 | 47.90 | 1,559,571 | +1.60(+3.45%) |
Mar 27, 2020 | 46.39 | 48.02 | 45.76 | 46.30 | 2,688,989 | -2.85(-5.80%) |
Mar 26, 2020 | 46.18 | 49.42 | 45.19 | 49.16 | 2,143,828 | +3.71(+8.16%) |
Mar 25, 2020 | 45.03 | 48.29 | 42.56 | 45.45 | 2,139,223 | +0.73(+1.63%) |
Mar 24, 2020 | 42.84 | 45.03 | 42.47 | 44.72 | 2,263,954 | +4.69(+11.72%) |
Mar 23, 2020 | 39.62 | 41.85 | 38.53 | 40.03 | 1,988,186 | +0.37(+0.93%) |
Mar 20, 2020 | 41.85 | 45.25 | 38.94 | 39.66 | 3,815,798 | -1.82(-4.39%) |
Mar 19, 2020 | 38.42 | 42.43 | 37.94 | 41.48 | 3,875,273 | +1.56(+3.90%) |
Mar 18, 2020 | 45.96 | 46.27 | 34.13 | 39.92 | 4,933,444 | -8.90(-18.22%) |
Mar 17, 2020 | 47.92 | 48.90 | 44.86 | 48.82 | 2,899,378 | +2.02(+4.33%) |
Mar 16, 2020 | 47.69 | 49.70 | 46.29 | 46.79 | 3,009,815 | -6.69(-12.50%) |
Mar 13, 2020 | 54.64 | 55.75 | 51.15 | 53.48 | 3,994,797 | +1.63(+3.15%) |
Mar 12, 2020 | 50.79 | 54.62 | 49.19 | 51.84 | 4,536,641 | -2.77(-5.08%) |
Mar 11, 2020 | 56.19 | 56.84 | 53.81 | 54.62 | 2,698,288 | -3.75(-6.42%) |
Mar 10, 2020 | 55.81 | 58.43 | 54.41 | 58.36 | 2,424,829 | +5.08(+9.53%) |
Mar 09, 2020 | 55.65 | 55.65 | 52.92 | 53.28 | 3,330,986 | -6.59(-11.00%) |
Mar 06, 2020 | 58.62 | 60.23 | 58.29 | 59.87 | 3,243,249 | -0.40(-0.66%) |
Mar 05, 2020 | 61.70 | 61.70 | 59.99 | 60.27 | 3,153,929 | -3.38(-5.31%) |
Mar 04, 2020 | 64.35 | 64.64 | 62.45 | 63.65 | 3,182,902 | +0.25(+0.40%) |
Mar 03, 2020 | 66.22 | 67.22 | 62.82 | 63.39 | 3,121,925 | -3.14(-4.72%) |