Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.92 | 55.67 | 53.61 | 55.67 | 177,185,984 | +1.95(+3.62%) |
May 28, 2020 | 54.23 | 54.98 | 53.45 | 53.72 | 108,922,312 | -0.96(-1.76%) |
May 27, 2020 | 54.72 | 55.18 | 52.33 | 54.68 | 173,091,376 | +0.09(+0.17%) |
May 26, 2020 | 55.63 | 55.64 | 54.38 | 54.59 | 121,210,272 | +0.13(+0.24%) |
May 22, 2020 | 54.81 | 55.45 | 54.13 | 54.46 | 149,810,992 | -0.51(-0.92%) |
May 21, 2020 | 54.40 | 55.50 | 53.07 | 54.96 | 183,659,824 | +0.59(+1.09%) |
May 20, 2020 | 54.70 | 55.07 | 54.12 | 54.37 | 109,527,656 | +0.50(+0.93%) |
May 19, 2020 | 54.34 | 54.80 | 53.74 | 53.87 | 144,403,504 | -0.37(-0.69%) |
May 18, 2020 | 55.19 | 55.65 | 53.59 | 54.24 | 175,222,672 | +0.96(+1.81%) |
May 15, 2020 | 52.69 | 53.67 | 52.44 | 53.28 | 157,775,984 | -0.28(-0.52%) |
May 14, 2020 | 52.00 | 53.56 | 50.93 | 53.56 | 204,837,744 | +0.82(+1.56%) |
May 13, 2020 | 54.72 | 55.07 | 50.89 | 52.73 | 285,590,752 | -1.23(-2.28%) |
May 12, 2020 | 55.13 | 56.22 | 53.87 | 53.96 | 238,143,904 | -0.13(-0.23%) |
May 11, 2020 | 52.70 | 54.93 | 52.33 | 54.09 | 247,419,056 | -0.54(-0.99%) |
May 08, 2020 | 52.92 | 54.93 | 52.47 | 54.63 | 241,949,984 | +2.63(+5.05%) |
May 07, 2020 | 51.81 | 53.09 | 51.49 | 52.00 | 172,690,864 | -0.17(-0.32%) |
May 06, 2020 | 51.77 | 52.65 | 50.74 | 52.17 | 166,647,328 | +0.96(+1.87%) |
May 05, 2020 | 52.65 | 53.26 | 50.81 | 51.21 | 254,714,960 | +0.47(+0.92%) |
May 04, 2020 | 46.73 | 50.80 | 46.53 | 50.75 | 288,163,136 | +3.99(+8.54%) |
May 01, 2020 | 50.33 | 51.52 | 45.54 | 46.75 | 487,976,960 | -5.37(-10.30%) |
Apr 30, 2020 | 57.01 | 57.99 | 50.90 | 52.13 | 426,546,944 | -1.24(-2.33%) |
Apr 29, 2020 | 52.68 | 53.55 | 52.21 | 53.37 | 241,650,608 | +2.09(+4.08%) |
Apr 28, 2020 | 53.04 | 53.67 | 50.45 | 51.27 | 228,134,336 | -1.98(-3.71%) |
Apr 27, 2020 | 49.17 | 53.30 | 49.00 | 53.25 | 309,683,264 | +4.91(+10.15%) |
Apr 24, 2020 | 47.39 | 48.72 | 46.55 | 48.34 | 198,563,984 | +1.30(+2.77%) |
Apr 23, 2020 | 48.51 | 48.93 | 46.88 | 47.04 | 198,022,896 | -1.77(-3.62%) |
Apr 22, 2020 | 46.93 | 48.93 | 45.91 | 48.81 | 212,874,416 | +3.03(+6.61%) |
Apr 21, 2020 | 48.67 | 50.22 | 44.92 | 45.78 | 302,743,232 | -3.98(-7.99%) |
Apr 20, 2020 | 48.85 | 51.04 | 47.48 | 49.76 | 220,860,992 | -0.50(-1.00%) |
Apr 17, 2020 | 51.49 | 51.66 | 49.84 | 50.26 | 196,922,992 | +0.58(+1.16%) |
Apr 16, 2020 | 47.80 | 50.63 | 47.11 | 49.68 | 308,363,168 | +1.80(+3.75%) |
Apr 15, 2020 | 49.47 | 50.21 | 47.33 | 47.88 | 352,981,376 | +0.56(+1.18%) |
Apr 14, 2020 | 46.60 | 49.46 | 46.16 | 47.33 | 455,230,528 | +3.93(+9.05%) |
Apr 13, 2020 | 39.34 | 43.47 | 38.70 | 43.40 | 336,077,248 | +5.20(+13.60%) |
Apr 09, 2020 | 37.47 | 38.35 | 37.14 | 38.20 | 204,749,984 | +1.61(+4.40%) |
Apr 08, 2020 | 36.95 | 37.15 | 35.56 | 36.59 | 189,379,728 | +0.23(+0.62%) |
Apr 07, 2020 | 36.33 | 37.67 | 35.49 | 36.36 | 268,325,632 | +2.09(+6.09%) |
Apr 06, 2020 | 34.08 | 34.73 | 33.20 | 34.28 | 222,819,904 | +2.28(+7.11%) |
Apr 03, 2020 | 33.97 | 34.37 | 31.23 | 32.00 | 338,429,984 | +1.70(+5.62%) |
Apr 02, 2020 | 32.07 | 32.95 | 29.76 | 30.30 | 295,930,240 | -1.81(-5.63%) |
Apr 01, 2020 | 33.60 | 34.26 | 31.67 | 32.10 | 199,978,560 | -2.83(-8.10%) |
Mar 31, 2020 | 33.42 | 36.20 | 33.13 | 34.93 | 266,200,816 | +1.46(+4.36%) |
Mar 30, 2020 | 34.02 | 34.44 | 32.75 | 33.48 | 179,810,624 | -0.82(-2.38%) |
Mar 27, 2020 | 33.67 | 35.05 | 32.94 | 34.29 | 215,660,992 | -0.92(-2.61%) |
Mar 26, 2020 | 36.49 | 37.33 | 34.15 | 35.21 | 261,022,960 | -0.74(-2.06%) |
Mar 25, 2020 | 36.35 | 37.13 | 34.07 | 35.95 | 317,961,152 | +2.28(+6.78%) |
Mar 24, 2020 | 31.60 | 34.25 | 31.60 | 33.67 | 342,233,408 | +4.71(+16.28%) |
Mar 23, 2020 | 28.91 | 29.47 | 27.37 | 28.95 | 246,208,576 | +0.45(+1.58%) |
Mar 20, 2020 | 29.21 | 31.80 | 28.39 | 28.50 | 424,282,464 | -0.01(-0.03%) |
Mar 19, 2020 | 24.98 | 30.13 | 23.90 | 28.51 | 451,667,200 | +4.29(+17.73%) |
Mar 18, 2020 | 25.93 | 26.99 | 23.37 | 24.22 | 355,613,792 | -4.46(-15.56%) |
Mar 17, 2020 | 29.33 | 31.46 | 26.40 | 28.68 | 359,136,512 | -1.42(-4.72%) |
Mar 16, 2020 | 31.30 | 32.99 | 29.48 | 30.10 | 306,644,672 | -6.34(-17.40%) |
Mar 13, 2020 | 39.67 | 40.50 | 33.47 | 36.44 | 339,602,976 | -0.93(-2.49%) |
Mar 12, 2020 | 38.73 | 39.63 | 36.42 | 37.37 | 283,004,480 | -4.91(-11.62%) |
Mar 11, 2020 | 42.68 | 43.57 | 40.87 | 42.28 | 200,674,992 | -0.74(-1.72%) |
Mar 10, 2020 | 43.96 | 44.53 | 40.53 | 43.02 | 233,486,400 | +2.49(+6.14%) |
Mar 09, 2020 | 40.36 | 44.20 | 40.33 | 40.53 | 254,995,664 | -6.37(-13.57%) |
Mar 06, 2020 | 46.00 | 47.13 | 45.62 | 46.90 | 189,943,488 | -1.40(-2.91%) |
Mar 05, 2020 | 48.25 | 49.72 | 47.87 | 48.30 | 162,003,696 | -1.66(-3.33%) |
Mar 04, 2020 | 50.93 | 51.10 | 48.32 | 49.97 | 225,073,184 | +0.27(+0.54%) |
Mar 03, 2020 | 53.67 | 53.80 | 47.74 | 49.70 | 385,483,232 | +0.13(+0.25%) |