Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.00 | 55.32 | 53.81 | 55.26 | 3,389,400 | +0.47(+0.86%) |
May 28, 2020 | 56.00 | 56.76 | 54.78 | 54.79 | 2,550,349 | -0.78(-1.40%) |
May 27, 2020 | 54.25 | 55.65 | 52.86 | 55.57 | 2,259,387 | +1.66(+3.08%) |
May 26, 2020 | 54.74 | 54.76 | 53.67 | 53.91 | 1,987,981 | +1.10(+2.08%) |
May 22, 2020 | 51.87 | 52.89 | 51.63 | 52.81 | 1,288,100 | +1.09(+2.11%) |
May 21, 2020 | 53.00 | 53.13 | 51.56 | 51.72 | 1,888,194 | -1.23(-2.32%) |
May 20, 2020 | 51.94 | 53.36 | 51.78 | 52.95 | 1,608,180 | +1.78(+3.48%) |
May 19, 2020 | 51.69 | 52.15 | 51.00 | 51.17 | 1,354,308 | -0.19(-0.37%) |
May 18, 2020 | 50.35 | 51.90 | 50.22 | 51.36 | 2,811,697 | +1.71(+3.44%) |
May 15, 2020 | 46.33 | 49.75 | 46.33 | 49.65 | 2,972,400 | +2.82(+6.02%) |
May 14, 2020 | 46.63 | 47.10 | 46.14 | 46.83 | 1,168,201 | +0.07(+0.15%) |
May 13, 2020 | 46.70 | 47.88 | 46.14 | 46.76 | 2,129,623 | -1.33(-2.77%) |
May 12, 2020 | 49.10 | 49.32 | 48.05 | 48.09 | 1,782,044 | -0.44(-0.91%) |
May 11, 2020 | 47.72 | 48.85 | 47.62 | 48.53 | 1,443,357 | +0.57(+1.19%) |
May 08, 2020 | 47.33 | 47.99 | 46.78 | 47.96 | 1,241,900 | +1.39(+2.98%) |
May 07, 2020 | 46.61 | 47.04 | 46.08 | 46.57 | 1,320,598 | +0.83(+1.81%) |
May 06, 2020 | 47.49 | 47.62 | 45.73 | 45.74 | 1,438,863 | -1.56(-3.30%) |
May 05, 2020 | 46.81 | 47.76 | 46.31 | 47.30 | 1,938,217 | +0.47(+1.00%) |
May 04, 2020 | 46.05 | 47.10 | 45.83 | 46.83 | 1,730,509 | +0.49(+1.06%) |
May 01, 2020 | 45.62 | 46.79 | 45.32 | 46.34 | 2,000,900 | +0.09(+0.19%) |
Apr 30, 2020 | 47.17 | 47.19 | 45.67 | 46.25 | 2,284,214 | -0.88(-1.87%) |
Apr 29, 2020 | 47.73 | 47.94 | 46.26 | 47.13 | 2,539,486 | +0.14(+0.30%) |
Apr 28, 2020 | 49.19 | 49.91 | 46.93 | 46.99 | 2,419,087 | -1.93(-3.95%) |
Apr 27, 2020 | 47.00 | 49.14 | 46.83 | 48.92 | 2,905,936 | +2.34(+5.02%) |
Apr 24, 2020 | 45.14 | 46.78 | 45.07 | 46.58 | 2,195,100 | +1.82(+4.07%) |
Apr 23, 2020 | 44.76 | 45.83 | 44.66 | 44.76 | 1,206,404 | +0.03(+0.07%) |
Apr 22, 2020 | 45.17 | 45.28 | 44.51 | 44.73 | 1,257,574 | +0.70(+1.59%) |
Apr 21, 2020 | 46.09 | 46.11 | 43.80 | 44.03 | 2,279,001 | -2.32(-5.01%) |
Apr 20, 2020 | 43.99 | 47.28 | 43.71 | 46.35 | 2,835,169 | +2.15(+4.86%) |
Apr 17, 2020 | 45.65 | 45.65 | 43.46 | 44.20 | 2,217,100 | -0.41(-0.92%) |
Apr 16, 2020 | 43.13 | 44.76 | 42.61 | 44.61 | 2,079,267 | +0.71(+1.62%) |
Apr 15, 2020 | 44.48 | 45.21 | 43.69 | 43.90 | 1,497,186 | -1.41(-3.11%) |
Apr 14, 2020 | 45.48 | 46.42 | 44.91 | 45.31 | 2,097,440 | +0.88(+1.98%) |
Apr 13, 2020 | 45.40 | 45.48 | 43.69 | 44.43 | 1,967,600 | -1.22(-2.67%) |
Apr 09, 2020 | 46.17 | 46.95 | 45.22 | 45.65 | 2,790,600 | -0.51(-1.10%) |
Apr 08, 2020 | 45.92 | 46.66 | 44.91 | 46.16 | 1,589,040 | +0.62(+1.36%) |
Apr 07, 2020 | 45.65 | 46.65 | 45.02 | 45.54 | 3,571,328 | +0.51(+1.13%) |
Apr 06, 2020 | 41.56 | 45.33 | 41.20 | 45.03 | 2,903,032 | +4.69(+11.63%) |
Apr 03, 2020 | 40.70 | 42.12 | 39.74 | 40.34 | 2,389,500 | -0.28(-0.69%) |
Apr 02, 2020 | 40.38 | 41.17 | 39.74 | 40.62 | 2,069,192 | +0.65(+1.63%) |
Apr 01, 2020 | 38.86 | 40.13 | 38.00 | 39.97 | 1,808,720 | +0.16(+0.40%) |
Mar 31, 2020 | 41.09 | 41.13 | 39.52 | 39.81 | 1,838,996 | -1.27(-3.09%) |
Mar 30, 2020 | 39.05 | 41.48 | 38.54 | 41.08 | 1,775,647 | +1.74(+4.42%) |
Mar 27, 2020 | 39.32 | 40.06 | 38.06 | 39.34 | 2,522,800 | -1.49(-3.65%) |
Mar 26, 2020 | 38.75 | 41.11 | 37.66 | 40.83 | 2,090,300 | +2.26(+5.86%) |
Mar 25, 2020 | 38.85 | 40.00 | 37.66 | 38.57 | 1,481,117 | -0.30(-0.77%) |
Mar 24, 2020 | 36.87 | 38.93 | 36.09 | 38.87 | 1,878,344 | +4.37(+12.67%) |
Mar 23, 2020 | 35.73 | 36.00 | 32.77 | 34.50 | 2,025,152 | -1.57(-4.35%) |
Mar 20, 2020 | 37.70 | 39.72 | 35.64 | 36.07 | 2,585,800 | -1.45(-3.86%) |
Mar 19, 2020 | 35.53 | 38.20 | 34.33 | 37.52 | 3,145,266 | +1.52(+4.22%) |
Mar 18, 2020 | 36.43 | 39.79 | 35.29 | 36.00 | 2,609,829 | -3.23(-8.23%) |
Mar 17, 2020 | 35.18 | 39.53 | 35.18 | 39.23 | 2,686,310 | +4.17(+11.89%) |
Mar 16, 2020 | 32.19 | 37.51 | 30.58 | 35.06 | 2,979,868 | -1.96(-5.29%) |
Mar 13, 2020 | 36.82 | 37.02 | 34.13 | 37.02 | 2,466,800 | +2.29(+6.59%) |
Mar 12, 2020 | 35.40 | 37.21 | 34.10 | 34.73 | 3,259,056 | -4.10(-10.56%) |
Mar 11, 2020 | 39.42 | 40.05 | 38.40 | 38.83 | 2,457,753 | -1.69(-4.17%) |
Mar 10, 2020 | 40.00 | 40.61 | 38.44 | 40.52 | 2,499,092 | +1.80(+4.65%) |
Mar 09, 2020 | 39.29 | 40.00 | 37.90 | 38.72 | 2,561,348 | -2.37(-5.77%) |
Mar 06, 2020 | 41.59 | 42.43 | 40.42 | 41.09 | 3,514,600 | -1.79(-4.17%) |
Mar 05, 2020 | 42.04 | 44.42 | 41.09 | 42.88 | 5,827,554 | +1.26(+3.03%) |
Mar 04, 2020 | 40.65 | 41.85 | 39.73 | 41.62 | 3,719,521 | +1.60(+4.00%) |
Mar 03, 2020 | 40.00 | 40.92 | 39.00 | 40.02 | 2,422,296 | +0.36(+0.91%) |