Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.24 | 57.23 | 54.52 | 56.96 | 3,065,500 | -2.32(-3.91%) |
May 28, 2020 | 59.07 | 63.15 | 58.89 | 59.28 | 1,292,675 | -0.82(-1.36%) |
May 27, 2020 | 62.35 | 62.64 | 55.31 | 60.10 | 1,859,809 | -2.34(-3.75%) |
May 26, 2020 | 63.71 | 64.72 | 62.15 | 62.44 | 1,096,018 | +0.40(+0.64%) |
May 22, 2020 | 61.60 | 64.69 | 60.00 | 62.04 | 1,593,800 | +1.31(+2.16%) |
May 21, 2020 | 58.91 | 61.81 | 57.31 | 60.73 | 1,551,810 | +2.83(+4.89%) |
May 20, 2020 | 58.90 | 60.13 | 57.03 | 57.90 | 1,219,192 | +1.04(+1.83%) |
May 19, 2020 | 53.74 | 58.00 | 53.36 | 56.86 | 1,748,333 | +3.96(+7.49%) |
May 18, 2020 | 54.26 | 54.97 | 52.56 | 52.90 | 1,306,424 | +1.80(+3.52%) |
May 15, 2020 | 48.95 | 51.77 | 47.55 | 51.10 | 1,682,400 | +3.29(+6.88%) |
May 14, 2020 | 44.23 | 48.90 | 43.30 | 47.81 | 2,054,821 | +2.23(+4.89%) |
May 13, 2020 | 48.50 | 48.97 | 44.21 | 45.58 | 1,612,368 | -2.58(-5.36%) |
May 12, 2020 | 50.78 | 51.51 | 48.14 | 48.16 | 1,078,533 | -2.87(-5.62%) |
May 11, 2020 | 48.80 | 52.00 | 48.31 | 51.03 | 1,033,706 | +1.58(+3.20%) |
May 08, 2020 | 49.76 | 50.50 | 47.00 | 49.45 | 2,036,700 | -3.78(-7.10%) |
May 07, 2020 | 51.00 | 53.84 | 49.53 | 53.23 | 1,709,689 | +4.00(+8.13%) |
May 06, 2020 | 47.02 | 49.48 | 46.60 | 49.23 | 1,134,747 | +2.71(+5.83%) |
May 05, 2020 | 45.35 | 47.25 | 44.83 | 46.52 | 727,747 | +2.16(+4.87%) |
May 04, 2020 | 41.69 | 44.87 | 41.03 | 44.36 | 798,165 | +2.11(+4.99%) |
May 01, 2020 | 44.84 | 45.20 | 41.76 | 42.25 | 1,266,100 | -3.42(-7.49%) |
Apr 30, 2020 | 46.41 | 47.36 | 44.60 | 45.67 | 709,213 | -0.65(-1.40%) |
Apr 29, 2020 | 44.50 | 46.75 | 43.50 | 46.32 | 993,046 | +2.60(+5.95%) |
Apr 28, 2020 | 44.41 | 44.99 | 41.96 | 43.72 | 568,621 | +0.08(+0.18%) |
Apr 27, 2020 | 43.64 | 44.65 | 43.01 | 43.64 | 770,794 | +1.28(+3.02%) |
Apr 24, 2020 | 42.35 | 42.77 | 41.37 | 42.36 | 515,900 | +0.29(+0.69%) |
Apr 23, 2020 | 42.15 | 43.49 | 41.45 | 42.07 | 711,568 | -0.02(-0.05%) |
Apr 22, 2020 | 41.57 | 42.98 | 41.11 | 42.09 | 909,156 | +2.60(+6.58%) |
Apr 21, 2020 | 42.49 | 42.97 | 38.50 | 39.49 | 1,306,887 | -3.78(-8.74%) |
Apr 20, 2020 | 41.91 | 44.48 | 41.20 | 43.27 | 664,938 | +0.70(+1.64%) |
Apr 17, 2020 | 45.89 | 46.06 | 42.18 | 42.57 | 1,104,900 | -1.25(-2.85%) |
Apr 16, 2020 | 40.17 | 44.20 | 39.71 | 43.82 | 1,312,972 | +4.29(+10.85%) |
Apr 15, 2020 | 39.00 | 40.37 | 38.37 | 39.53 | 655,602 | -1.18(-2.90%) |
Apr 14, 2020 | 40.59 | 41.10 | 38.91 | 40.71 | 1,329,458 | +0.74(+1.85%) |
Apr 13, 2020 | 39.33 | 40.97 | 37.54 | 39.97 | 1,496,019 | +3.08(+8.35%) |
Apr 09, 2020 | 37.47 | 39.20 | 36.21 | 36.89 | 1,020,200 | +0.19(+0.52%) |
Apr 08, 2020 | 36.33 | 36.99 | 34.92 | 36.70 | 877,303 | +1.17(+3.29%) |
Apr 07, 2020 | 37.40 | 37.98 | 34.50 | 35.53 | 1,458,950 | +0.24(+0.68%) |
Apr 06, 2020 | 33.56 | 36.13 | 33.26 | 35.29 | 1,194,379 | +3.93(+12.53%) |
Apr 03, 2020 | 35.63 | 36.23 | 30.68 | 31.36 | 1,766,600 | -3.57(-10.22%) |
Apr 02, 2020 | 35.41 | 35.74 | 32.62 | 34.93 | 1,005,660 | -0.79(-2.21%) |
Apr 01, 2020 | 38.72 | 38.93 | 35.00 | 35.72 | 1,447,209 | -4.51(-11.21%) |
Mar 31, 2020 | 40.32 | 42.00 | 39.38 | 40.23 | 991,512 | -0.57(-1.40%) |
Mar 30, 2020 | 39.26 | 41.11 | 39.04 | 40.80 | 593,390 | +1.80(+4.62%) |
Mar 27, 2020 | 40.05 | 40.70 | 38.75 | 39.00 | 645,700 | -2.63(-6.32%) |
Mar 26, 2020 | 38.88 | 42.69 | 38.62 | 41.63 | 863,682 | +3.28(+8.55%) |
Mar 25, 2020 | 38.50 | 41.92 | 37.51 | 38.35 | 875,304 | +0.35(+0.92%) |
Mar 24, 2020 | 35.00 | 38.19 | 34.80 | 38.00 | 775,031 | +5.25(+16.03%) |
Mar 23, 2020 | 35.05 | 36.56 | 32.50 | 32.75 | 1,262,980 | -2.67(-7.54%) |
Mar 20, 2020 | 37.16 | 38.75 | 33.43 | 35.42 | 1,052,100 | +0.05(+0.14%) |
Mar 19, 2020 | 31.25 | 36.42 | 29.07 | 35.37 | 1,136,857 | +3.83(+12.14%) |
Mar 18, 2020 | 33.44 | 35.57 | 29.14 | 31.54 | 1,663,384 | -4.38(-12.19%) |
Mar 17, 2020 | 32.33 | 38.87 | 31.48 | 35.92 | 1,555,828 | +3.63(+11.24%) |
Mar 16, 2020 | 32.00 | 35.36 | 29.36 | 32.29 | 1,274,392 | -3.41(-9.55%) |
Mar 13, 2020 | 37.74 | 38.01 | 32.59 | 35.70 | 1,375,400 | +0.42(+1.19%) |
Mar 12, 2020 | 36.39 | 38.34 | 32.66 | 35.28 | 1,632,067 | -5.13(-12.69%) |
Mar 11, 2020 | 42.06 | 42.65 | 39.60 | 40.41 | 1,131,596 | -2.73(-6.33%) |
Mar 10, 2020 | 45.28 | 45.39 | 42.12 | 43.14 | 971,453 | -0.21(-0.48%) |
Mar 09, 2020 | 42.00 | 45.39 | 40.25 | 43.35 | 1,297,290 | -2.75(-5.97%) |
Mar 06, 2020 | 47.31 | 47.75 | 44.76 | 46.10 | 1,132,900 | -2.86(-5.84%) |
Mar 05, 2020 | 49.68 | 50.14 | 48.22 | 48.96 | 962,140 | -1.89(-3.72%) |
Mar 04, 2020 | 48.00 | 51.11 | 47.30 | 50.85 | 1,310,300 | +3.97(+8.47%) |
Mar 03, 2020 | 47.33 | 49.00 | 45.21 | 46.88 | 1,729,257 | +0.99(+2.16%) |