Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.05 | 48.08 | 47.24 | 47.66 | 1,735,707 | +0.39(+0.82%) |
May 28, 2020 | 46.97 | 47.59 | 46.95 | 47.27 | 2,750,614 | +1.21(+2.62%) |
May 27, 2020 | 44.78 | 46.11 | 44.76 | 46.06 | 1,911,039 | +1.02(+2.27%) |
May 26, 2020 | 45.41 | 45.44 | 44.97 | 45.04 | 1,259,267 | +0.27(+0.61%) |
May 22, 2020 | 44.41 | 44.86 | 44.29 | 44.77 | 1,124,438 | -0.06(-0.14%) |
May 21, 2020 | 45.31 | 45.38 | 44.79 | 44.83 | 1,460,335 | -0.52(-1.15%) |
May 20, 2020 | 45.25 | 45.61 | 45.15 | 45.35 | 1,275,616 | +0.67(+1.50%) |
May 19, 2020 | 45.40 | 45.50 | 44.67 | 44.68 | 1,842,428 | -1.57(-3.39%) |
May 18, 2020 | 45.67 | 46.42 | 45.53 | 46.25 | 1,505,696 | +1.09(+2.42%) |
May 15, 2020 | 44.71 | 45.16 | 44.67 | 45.16 | 1,738,315 | +0.19(+0.43%) |
May 14, 2020 | 44.82 | 45.06 | 44.46 | 44.96 | 1,476,692 | -0.30(-0.67%) |
May 13, 2020 | 45.61 | 45.81 | 45.04 | 45.27 | 1,218,277 | -0.09(-0.19%) |
May 12, 2020 | 45.86 | 46.04 | 45.35 | 45.35 | 1,168,185 | -0.28(-0.61%) |
May 11, 2020 | 45.08 | 45.84 | 44.96 | 45.63 | 1,861,521 | +0.28(+0.62%) |
May 08, 2020 | 45.00 | 45.45 | 44.63 | 45.35 | 2,782,074 | +1.16(+2.63%) |
May 07, 2020 | 44.32 | 44.51 | 43.85 | 44.19 | 1,394,311 | +0.67(+1.55%) |
May 06, 2020 | 44.32 | 44.35 | 43.49 | 43.52 | 1,243,531 | -0.73(-1.64%) |
May 05, 2020 | 44.23 | 44.55 | 44.09 | 44.24 | 1,841,332 | -0.31(-0.69%) |
May 04, 2020 | 44.35 | 44.61 | 43.98 | 44.55 | 1,342,595 | -0.47(-1.05%) |
May 01, 2020 | 45.38 | 45.53 | 44.90 | 45.02 | 1,293,520 | -0.32(-0.71%) |
Apr 30, 2020 | 46.09 | 46.09 | 45.16 | 45.34 | 1,413,318 | +0.21(+0.46%) |
Apr 29, 2020 | 45.31 | 45.37 | 44.96 | 45.14 | 1,514,004 | +0.58(+1.29%) |
Apr 28, 2020 | 45.04 | 45.05 | 44.51 | 44.56 | 1,608,666 | -0.47(-1.05%) |
Apr 27, 2020 | 45.34 | 45.41 | 44.86 | 45.03 | 920,294 | -0.06(-0.14%) |
Apr 24, 2020 | 44.81 | 45.27 | 44.60 | 45.09 | 1,247,421 | +0.04(+0.10%) |
Apr 23, 2020 | 45.49 | 46.01 | 45.00 | 45.05 | 1,583,116 | -1.23(-2.66%) |
Apr 22, 2020 | 46.48 | 46.54 | 45.99 | 46.28 | 1,745,919 | +0.16(+0.34%) |
Apr 21, 2020 | 45.95 | 46.42 | 45.52 | 46.12 | 3,294,723 | -0.73(-1.55%) |
Apr 20, 2020 | 46.36 | 47.51 | 46.16 | 46.85 | 2,964,281 | +0.61(+1.32%) |
Apr 17, 2020 | 45.98 | 46.39 | 45.19 | 46.24 | 2,180,041 | +0.53(+1.17%) |
Apr 16, 2020 | 45.29 | 45.88 | 45.11 | 45.70 | 2,446,807 | +0.24(+0.52%) |
Apr 15, 2020 | 45.35 | 45.89 | 45.21 | 45.47 | 1,444,706 | -1.12(-2.40%) |
Apr 14, 2020 | 46.32 | 46.83 | 46.04 | 46.59 | 1,917,769 | +1.43(+3.18%) |
Apr 13, 2020 | 45.02 | 45.31 | 44.58 | 45.15 | 885,926 | -0.07(-0.15%) |
Apr 09, 2020 | 45.53 | 45.56 | 44.86 | 45.22 | 1,410,312 | +0.41(+0.92%) |
Apr 08, 2020 | 44.80 | 45.09 | 44.27 | 44.81 | 1,635,374 | +0.66(+1.48%) |
Apr 07, 2020 | 45.61 | 45.61 | 44.16 | 44.16 | 2,147,109 | -0.66(-1.46%) |
Apr 06, 2020 | 44.65 | 45.06 | 44.46 | 44.81 | 2,225,470 | +1.28(+2.93%) |
Apr 03, 2020 | 43.64 | 44.01 | 43.17 | 43.54 | 1,516,809 | -0.85(-1.91%) |
Apr 02, 2020 | 43.58 | 44.54 | 43.38 | 44.38 | 1,782,393 | +1.39(+3.23%) |
Apr 01, 2020 | 43.16 | 43.96 | 42.95 | 42.99 | 1,455,015 | -1.22(-2.75%) |
Mar 31, 2020 | 44.38 | 44.87 | 43.85 | 44.21 | 1,959,943 | -0.01(-0.02%) |
Mar 30, 2020 | 43.26 | 44.40 | 43.18 | 44.22 | 2,161,353 | +1.16(+2.70%) |
Mar 27, 2020 | 42.21 | 43.88 | 41.83 | 43.05 | 1,689,080 | -0.52(-1.18%) |
Mar 26, 2020 | 42.08 | 43.75 | 42.05 | 43.57 | 4,043,364 | +1.95(+4.68%) |
Mar 25, 2020 | 41.11 | 42.52 | 40.49 | 41.62 | 4,124,024 | +0.10(+0.23%) |
Mar 24, 2020 | 40.47 | 41.59 | 39.86 | 41.52 | 3,150,725 | +2.52(+6.45%) |
Mar 23, 2020 | 40.74 | 41.36 | 38.52 | 39.01 | 2,879,853 | -2.23(-5.41%) |
Mar 20, 2020 | 43.03 | 43.56 | 41.17 | 41.24 | 3,205,317 | -3.05(-6.89%) |
Mar 19, 2020 | 42.71 | 45.82 | 42.28 | 44.29 | 3,810,207 | +1.56(+3.64%) |
Mar 18, 2020 | 42.10 | 44.75 | 41.63 | 42.73 | 3,616,640 | -1.31(-2.98%) |
Mar 17, 2020 | 40.60 | 44.35 | 40.30 | 44.04 | 4,228,852 | +4.62(+11.71%) |
Mar 16, 2020 | 39.13 | 40.66 | 38.85 | 39.43 | 4,888,075 | -4.26(-9.75%) |
Mar 13, 2020 | 44.10 | 44.10 | 41.46 | 43.68 | 2,131,883 | +1.15(+2.69%) |
Mar 12, 2020 | 42.71 | 44.38 | 41.09 | 42.54 | 2,131,473 | -3.33(-7.26%) |
Mar 11, 2020 | 46.87 | 47.01 | 45.41 | 45.87 | 2,320,683 | -2.23(-4.63%) |
Mar 10, 2020 | 47.48 | 48.23 | 46.26 | 48.10 | 2,258,051 | +0.94(+1.98%) |
Mar 09, 2020 | 47.95 | 48.88 | 46.07 | 47.16 | 2,394,340 | -2.83(-5.67%) |
Mar 06, 2020 | 49.80 | 50.08 | 49.35 | 50.00 | 1,843,277 | -0.52(-1.04%) |
Mar 05, 2020 | 50.49 | 50.93 | 50.15 | 50.52 | 1,554,236 | -0.52(-1.01%) |
Mar 04, 2020 | 49.93 | 51.04 | 49.46 | 51.04 | 1,672,032 | +2.13(+4.36%) |
Mar 03, 2020 | 49.10 | 49.88 | 48.40 | 48.90 | 2,588,268 | +0.10(+0.20%) |