Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.10 | 58.23 | 56.35 | 57.99 | 3,734,400 | +0.62(+1.08%) |
May 28, 2020 | 58.70 | 60.55 | 57.24 | 57.37 | 3,391,524 | -1.68(-2.85%) |
May 27, 2020 | 60.00 | 60.46 | 56.79 | 59.05 | 3,794,960 | +0.18(+0.31%) |
May 26, 2020 | 58.35 | 60.70 | 57.83 | 58.87 | 4,745,839 | +2.37(+4.19%) |
May 22, 2020 | 54.50 | 56.65 | 54.18 | 56.50 | 5,028,900 | +2.34(+4.32%) |
May 21, 2020 | 53.95 | 55.12 | 53.17 | 54.16 | 1,955,781 | +0.11(+0.20%) |
May 20, 2020 | 52.50 | 54.51 | 52.14 | 54.05 | 3,719,966 | +2.96(+5.79%) |
May 19, 2020 | 49.27 | 52.90 | 48.91 | 51.09 | 3,284,872 | +1.47(+2.96%) |
May 18, 2020 | 50.56 | 52.09 | 49.17 | 49.62 | 4,559,819 | +0.84(+1.72%) |
May 15, 2020 | 47.22 | 49.58 | 46.50 | 48.78 | 4,756,000 | +1.32(+2.78%) |
May 14, 2020 | 45.36 | 47.55 | 45.12 | 47.46 | 6,177,703 | +0.36(+0.76%) |
May 13, 2020 | 46.50 | 47.72 | 45.04 | 47.10 | 14,597,486 | -2.12(-4.31%) |
May 12, 2020 | 52.67 | 54.00 | 48.88 | 49.22 | 8,759,476 | -6.54(-11.73%) |
May 11, 2020 | 51.89 | 56.26 | 51.28 | 55.76 | 5,108,731 | +2.79(+5.27%) |
May 08, 2020 | 51.00 | 57.17 | 49.01 | 52.97 | 12,513,400 | +4.41(+9.08%) |
May 07, 2020 | 44.42 | 49.61 | 44.19 | 48.56 | 7,316,378 | +5.13(+11.81%) |
May 06, 2020 | 44.13 | 44.65 | 43.42 | 43.43 | 4,005,249 | -0.17(-0.39%) |
May 05, 2020 | 43.80 | 45.14 | 43.28 | 43.60 | 3,090,358 | +1.01(+2.37%) |
May 04, 2020 | 41.71 | 42.90 | 40.81 | 42.59 | 1,936,631 | +0.13(+0.31%) |
May 01, 2020 | 41.25 | 43.18 | 41.25 | 42.46 | 2,346,800 | -1.50(-3.41%) |
Apr 30, 2020 | 44.62 | 45.03 | 42.82 | 43.96 | 3,160,131 | -1.66(-3.64%) |
Apr 29, 2020 | 43.93 | 46.04 | 43.31 | 45.62 | 3,241,295 | +3.46(+8.21%) |
Apr 28, 2020 | 45.00 | 45.50 | 41.64 | 42.16 | 2,594,007 | -0.85(-1.98%) |
Apr 27, 2020 | 41.43 | 43.19 | 40.80 | 43.01 | 2,583,215 | +2.30(+5.66%) |
Apr 24, 2020 | 38.60 | 41.34 | 38.22 | 40.70 | 3,078,400 | +2.36(+6.17%) |
Apr 23, 2020 | 39.15 | 40.21 | 38.07 | 38.34 | 2,737,040 | -0.38(-0.98%) |
Apr 22, 2020 | 37.48 | 39.32 | 37.29 | 38.72 | 3,137,381 | +2.52(+6.96%) |
Apr 21, 2020 | 35.27 | 36.83 | 34.73 | 36.20 | 1,827,042 | -0.26(-0.71%) |
Apr 20, 2020 | 34.92 | 37.09 | 34.66 | 36.46 | 2,327,870 | +0.13(+0.36%) |
Apr 17, 2020 | 35.22 | 36.34 | 34.60 | 36.33 | 2,992,200 | +2.97(+8.90%) |
Apr 16, 2020 | 35.96 | 36.95 | 33.08 | 33.36 | 3,169,240 | -2.75(-7.62%) |
Apr 15, 2020 | 36.99 | 37.12 | 35.44 | 36.11 | 3,625,001 | -2.58(-6.67%) |
Apr 14, 2020 | 39.21 | 40.38 | 38.20 | 38.69 | 3,425,279 | +0.25(+0.65%) |
Apr 13, 2020 | 40.38 | 40.99 | 37.37 | 38.44 | 2,526,476 | -2.19(-5.39%) |
Apr 09, 2020 | 40.55 | 42.57 | 39.77 | 40.63 | 4,731,700 | +1.44(+3.67%) |
Apr 08, 2020 | 38.92 | 40.50 | 38.56 | 39.19 | 5,492,107 | +1.39(+3.68%) |
Apr 07, 2020 | 39.34 | 42.03 | 37.60 | 37.80 | 5,885,847 | +0.68(+1.83%) |
Apr 06, 2020 | 32.59 | 37.29 | 32.29 | 37.12 | 4,876,642 | +6.81(+22.47%) |
Apr 03, 2020 | 30.17 | 31.01 | 29.42 | 30.31 | 3,211,300 | +0.18(+0.60%) |
Apr 02, 2020 | 31.01 | 32.08 | 29.49 | 30.13 | 4,221,207 | -1.31(-4.17%) |
Apr 01, 2020 | 33.74 | 34.26 | 30.86 | 31.44 | 5,951,038 | -4.58(-12.72%) |
Mar 31, 2020 | 37.16 | 37.98 | 34.95 | 36.02 | 4,024,794 | -1.04(-2.81%) |
Mar 30, 2020 | 38.58 | 39.56 | 35.08 | 37.06 | 4,442,075 | -0.88(-2.32%) |
Mar 27, 2020 | 38.24 | 39.45 | 36.74 | 37.94 | 4,477,800 | -2.84(-6.96%) |
Mar 26, 2020 | 39.90 | 42.24 | 39.11 | 40.78 | 5,791,114 | +0.89(+2.23%) |
Mar 25, 2020 | 36.95 | 43.74 | 36.56 | 39.89 | 6,616,750 | +3.07(+8.34%) |
Mar 24, 2020 | 35.09 | 39.30 | 34.20 | 36.82 | 8,544,936 | +5.60(+17.94%) |
Mar 23, 2020 | 27.19 | 31.58 | 26.22 | 31.22 | 7,807,259 | +4.03(+14.82%) |
Mar 20, 2020 | 26.72 | 31.87 | 26.58 | 27.19 | 8,170,700 | +0.87(+3.31%) |
Mar 19, 2020 | 25.15 | 27.13 | 23.01 | 26.32 | 5,218,209 | +1.31(+5.24%) |
Mar 18, 2020 | 26.51 | 26.66 | 20.04 | 25.01 | 9,308,366 | -3.11(-11.06%) |
Mar 17, 2020 | 29.20 | 30.86 | 25.46 | 28.12 | 5,475,737 | -0.55(-1.92%) |
Mar 16, 2020 | 31.07 | 32.00 | 27.17 | 28.67 | 7,248,241 | -7.67(-21.11%) |
Mar 13, 2020 | 38.52 | 40.00 | 33.37 | 36.34 | 4,583,900 | +0.07(+0.19%) |
Mar 12, 2020 | 38.00 | 38.36 | 33.62 | 36.27 | 7,648,397 | -5.22(-12.58%) |
Mar 11, 2020 | 43.78 | 44.46 | 40.25 | 41.49 | 5,098,082 | -3.90(-8.59%) |
Mar 10, 2020 | 46.18 | 46.91 | 41.21 | 45.39 | 4,613,357 | +0.42(+0.93%) |
Mar 09, 2020 | 45.65 | 46.35 | 44.21 | 44.97 | 4,510,605 | -4.38(-8.88%) |
Mar 06, 2020 | 49.94 | 51.12 | 47.76 | 49.35 | 3,080,600 | -2.20(-4.27%) |
Mar 05, 2020 | 52.88 | 53.56 | 51.03 | 51.55 | 2,322,731 | -2.70(-4.98%) |
Mar 04, 2020 | 54.07 | 54.73 | 53.14 | 54.25 | 1,917,920 | +1.04(+1.95%) |
Mar 03, 2020 | 54.63 | 55.72 | 51.80 | 53.21 | 3,029,000 | -1.19(-2.19%) |