Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.92 | 50.25 | 47.92 | 48.42 | 4,734,765 | -2.32(-4.58%) |
May 28, 2020 | 54.10 | 54.33 | 50.63 | 50.74 | 3,547,766 | -2.93(-5.45%) |
May 27, 2020 | 52.99 | 54.64 | 52.69 | 53.67 | 3,244,548 | +2.04(+3.95%) |
May 26, 2020 | 49.98 | 52.23 | 49.86 | 51.63 | 3,545,346 | +3.61(+7.51%) |
May 22, 2020 | 48.79 | 48.97 | 47.01 | 48.02 | 2,406,021 | -0.56(-1.15%) |
May 21, 2020 | 48.08 | 49.04 | 47.65 | 48.59 | 3,903,828 | +0.27(+0.55%) |
May 20, 2020 | 48.15 | 48.93 | 48.05 | 48.32 | 2,914,776 | +0.98(+2.08%) |
May 19, 2020 | 48.84 | 48.98 | 47.22 | 47.33 | 4,208,736 | -1.39(-2.85%) |
May 18, 2020 | 47.53 | 49.47 | 47.27 | 48.72 | 3,507,254 | +3.88(+8.64%) |
May 15, 2020 | 45.67 | 47.09 | 44.43 | 44.85 | 7,533,545 | -3.00(-6.28%) |
May 14, 2020 | 44.85 | 47.92 | 43.78 | 47.85 | 4,406,974 | +2.31(+5.08%) |
May 13, 2020 | 47.64 | 47.80 | 44.97 | 45.54 | 3,727,647 | -2.62(-5.43%) |
May 12, 2020 | 49.72 | 50.03 | 47.90 | 48.15 | 2,247,336 | -1.30(-2.64%) |
May 11, 2020 | 49.60 | 50.10 | 48.37 | 49.46 | 2,019,262 | -0.80(-1.60%) |
May 08, 2020 | 50.44 | 51.11 | 50.14 | 50.26 | 2,340,445 | +0.82(+1.66%) |
May 07, 2020 | 48.95 | 50.67 | 48.94 | 49.44 | 2,997,354 | +1.09(+2.25%) |
May 06, 2020 | 48.12 | 48.64 | 47.33 | 48.35 | 3,404,591 | +0.31(+0.65%) |
May 05, 2020 | 48.89 | 49.35 | 47.91 | 48.04 | 2,682,016 | -0.05(-0.11%) |
May 04, 2020 | 47.02 | 48.26 | 46.65 | 48.09 | 4,064,051 | +0.25(+0.52%) |
May 01, 2020 | 48.82 | 48.93 | 47.49 | 47.84 | 2,597,534 | -2.30(-4.60%) |
Apr 30, 2020 | 51.23 | 51.63 | 49.82 | 50.15 | 4,928,607 | -1.88(-3.62%) |
Apr 29, 2020 | 53.08 | 54.58 | 51.77 | 52.03 | 3,266,816 | +0.67(+1.31%) |
Apr 28, 2020 | 51.16 | 52.80 | 50.67 | 51.36 | 3,158,692 | +1.55(+3.10%) |
Apr 27, 2020 | 47.84 | 50.20 | 47.50 | 49.81 | 3,003,572 | +2.71(+5.75%) |
Apr 24, 2020 | 47.35 | 47.88 | 46.70 | 47.10 | 2,981,951 | +0.19(+0.40%) |
Apr 23, 2020 | 46.69 | 47.92 | 46.43 | 46.91 | 1,919,575 | +0.07(+0.15%) |
Apr 22, 2020 | 46.95 | 47.58 | 46.48 | 46.84 | 2,184,532 | +0.80(+1.74%) |
Apr 21, 2020 | 46.18 | 47.18 | 45.31 | 46.04 | 4,284,293 | -2.15(-4.46%) |
Apr 20, 2020 | 48.64 | 49.68 | 47.92 | 48.19 | 1,969,739 | -1.44(-2.90%) |
Apr 17, 2020 | 49.24 | 50.92 | 49.16 | 49.63 | 3,906,960 | +2.29(+4.83%) |
Apr 16, 2020 | 48.28 | 48.39 | 46.39 | 47.34 | 2,449,488 | -0.86(-1.79%) |
Apr 15, 2020 | 49.73 | 49.87 | 48.06 | 48.21 | 1,987,894 | -3.21(-6.24%) |
Apr 14, 2020 | 50.84 | 51.76 | 50.50 | 51.42 | 2,489,145 | +1.79(+3.60%) |
Apr 13, 2020 | 51.10 | 51.10 | 49.40 | 49.63 | 2,156,122 | -1.48(-2.89%) |
Apr 09, 2020 | 51.30 | 52.19 | 50.20 | 51.11 | 3,801,066 | +1.05(+2.10%) |
Apr 08, 2020 | 49.40 | 50.91 | 48.38 | 50.05 | 3,580,017 | +1.42(+2.93%) |
Apr 07, 2020 | 50.01 | 51.14 | 48.46 | 48.63 | 4,754,372 | +1.44(+3.05%) |
Apr 06, 2020 | 44.25 | 47.96 | 44.24 | 47.19 | 4,127,827 | +5.00(+11.85%) |
Apr 03, 2020 | 42.03 | 42.96 | 41.53 | 42.19 | 4,254,534 | -0.21(-0.49%) |
Apr 02, 2020 | 41.59 | 43.88 | 41.26 | 42.40 | 3,931,077 | +0.38(+0.90%) |
Apr 01, 2020 | 44.12 | 44.66 | 41.38 | 42.02 | 4,373,872 | -4.66(-9.99%) |
Mar 31, 2020 | 50.98 | 51.44 | 46.38 | 46.68 | 3,770,730 | -4.89(-9.49%) |
Mar 30, 2020 | 49.91 | 52.14 | 49.24 | 51.57 | 3,278,426 | +1.69(+3.39%) |
Mar 27, 2020 | 49.95 | 51.31 | 49.22 | 49.88 | 2,976,042 | -3.57(-6.68%) |
Mar 26, 2020 | 50.14 | 53.89 | 49.75 | 53.45 | 3,740,431 | +3.35(+6.68%) |
Mar 25, 2020 | 45.88 | 52.12 | 44.90 | 50.10 | 4,297,163 | +4.85(+10.72%) |
Mar 24, 2020 | 42.26 | 45.72 | 41.59 | 45.25 | 3,506,411 | +5.56(+14.00%) |
Mar 23, 2020 | 43.73 | 44.83 | 38.90 | 39.70 | 5,267,896 | -5.86(-12.86%) |
Mar 20, 2020 | 49.68 | 50.22 | 44.53 | 45.56 | 5,169,464 | -3.71(-7.53%) |
Mar 19, 2020 | 47.29 | 50.53 | 45.79 | 49.27 | 6,146,978 | -0.19(-0.38%) |
Mar 18, 2020 | 48.09 | 49.69 | 45.10 | 49.46 | 4,650,422 | -2.92(-5.57%) |
Mar 17, 2020 | 48.84 | 54.12 | 47.00 | 52.37 | 5,350,456 | +4.28(+8.90%) |
Mar 16, 2020 | 46.41 | 50.13 | 44.24 | 48.09 | 5,055,103 | -3.30(-6.42%) |
Mar 13, 2020 | 50.15 | 51.47 | 47.43 | 51.39 | 3,633,535 | +3.62(+7.57%) |
Mar 12, 2020 | 50.92 | 51.80 | 45.91 | 47.77 | 4,783,511 | -6.36(-11.75%) |
Mar 11, 2020 | 54.60 | 55.83 | 53.67 | 54.14 | 5,269,112 | -2.11(-3.74%) |
Mar 10, 2020 | 55.69 | 56.30 | 52.54 | 56.24 | 4,128,215 | +2.39(+4.44%) |
Mar 09, 2020 | 56.18 | 56.49 | 53.53 | 53.85 | 3,889,000 | -6.27(-10.42%) |
Mar 06, 2020 | 59.55 | 61.44 | 58.87 | 60.12 | 4,004,696 | -1.23(-2.01%) |
Mar 05, 2020 | 62.64 | 62.64 | 60.47 | 61.35 | 3,792,658 | -2.35(-3.69%) |
Mar 04, 2020 | 62.03 | 63.78 | 60.68 | 63.70 | 3,957,521 | +2.40(+3.92%) |
Mar 03, 2020 | 64.18 | 65.27 | 60.69 | 61.30 | 6,629,784 | -2.69(-4.21%) |