Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.69 | 49.56 | 48.10 | 49.01 | 4,320,732 | +0.12(+0.25%) |
May 28, 2020 | 49.17 | 49.89 | 48.50 | 48.89 | 4,600,181 | +0.17(+0.35%) |
May 27, 2020 | 49.75 | 50.25 | 48.11 | 48.72 | 5,712,846 | +0.22(+0.44%) |
May 26, 2020 | 47.89 | 48.96 | 47.67 | 48.50 | 5,499,510 | +1.95(+4.19%) |
May 22, 2020 | 46.25 | 46.60 | 45.85 | 46.55 | 3,551,296 | +0.29(+0.63%) |
May 21, 2020 | 46.57 | 46.83 | 45.65 | 46.26 | 3,960,627 | -0.56(-1.20%) |
May 20, 2020 | 46.59 | 47.02 | 46.20 | 46.82 | 4,041,774 | +1.21(+2.65%) |
May 19, 2020 | 46.08 | 47.62 | 45.61 | 45.61 | 4,275,360 | -0.61(-1.33%) |
May 18, 2020 | 45.73 | 46.57 | 45.39 | 46.22 | 5,205,210 | +2.16(+4.90%) |
May 15, 2020 | 43.27 | 44.35 | 42.79 | 44.07 | 3,966,089 | +0.41(+0.93%) |
May 14, 2020 | 42.33 | 43.74 | 41.24 | 43.66 | 6,161,298 | +0.41(+0.96%) |
May 13, 2020 | 45.00 | 45.20 | 42.46 | 43.25 | 6,812,190 | -2.03(-4.48%) |
May 12, 2020 | 46.16 | 46.62 | 45.26 | 45.27 | 5,819,436 | -0.60(-1.30%) |
May 11, 2020 | 45.30 | 46.02 | 44.94 | 45.87 | 6,389,628 | +0.25(+0.55%) |
May 08, 2020 | 45.83 | 46.08 | 45.35 | 45.62 | 4,390,270 | +0.07(+0.15%) |
May 07, 2020 | 44.95 | 46.00 | 44.87 | 45.55 | 5,611,695 | +1.38(+3.13%) |
May 06, 2020 | 44.00 | 44.47 | 43.44 | 44.17 | 8,436,868 | +0.46(+1.05%) |
May 05, 2020 | 43.36 | 44.57 | 43.23 | 43.71 | 4,349,602 | +1.04(+2.45%) |
May 04, 2020 | 42.11 | 42.96 | 41.82 | 42.67 | 4,757,416 | -0.84(-1.92%) |
May 01, 2020 | 43.40 | 43.87 | 42.85 | 43.50 | 4,544,644 | -1.23(-2.76%) |
Apr 30, 2020 | 45.54 | 46.26 | 44.04 | 44.74 | 5,496,320 | -1.61(-3.47%) |
Apr 29, 2020 | 44.99 | 47.20 | 44.94 | 46.35 | 7,730,695 | +2.33(+5.29%) |
Apr 28, 2020 | 44.96 | 45.68 | 43.60 | 44.02 | 4,991,234 | +0.01(+0.02%) |
Apr 27, 2020 | 41.90 | 44.16 | 41.83 | 44.01 | 6,726,946 | +2.53(+6.11%) |
Apr 24, 2020 | 42.36 | 42.36 | 40.89 | 41.48 | 5,555,710 | +0.00(+0.00%) |
Apr 23, 2020 | 40.44 | 42.62 | 39.88 | 41.48 | 7,994,787 | +1.80(+4.53%) |
Apr 22, 2020 | 39.97 | 40.46 | 39.49 | 39.68 | 3,918,036 | +0.71(+1.82%) |
Apr 21, 2020 | 39.26 | 39.86 | 38.58 | 38.97 | 7,599,351 | -2.30(-5.56%) |
Apr 20, 2020 | 41.60 | 41.88 | 40.59 | 41.26 | 5,897,146 | -1.57(-3.66%) |
Apr 17, 2020 | 42.35 | 43.04 | 40.88 | 42.83 | 9,790,305 | +1.76(+4.27%) |
Apr 16, 2020 | 39.56 | 41.24 | 38.97 | 41.07 | 6,363,270 | +2.11(+5.41%) |
Apr 15, 2020 | 39.78 | 40.47 | 38.67 | 38.97 | 9,902,925 | -2.11(-5.13%) |
Apr 14, 2020 | 42.07 | 43.08 | 41.06 | 41.07 | 8,366,020 | +0.33(+0.80%) |
Apr 13, 2020 | 42.09 | 42.37 | 38.87 | 40.75 | 7,991,214 | -1.36(-3.23%) |
Apr 09, 2020 | 41.97 | 44.18 | 41.54 | 42.11 | 10,999,439 | +1.88(+4.68%) |
Apr 08, 2020 | 39.81 | 41.66 | 39.32 | 40.23 | 6,475,227 | +1.15(+2.94%) |
Apr 07, 2020 | 42.82 | 45.12 | 38.91 | 39.08 | 10,392,738 | -0.80(-2.02%) |
Apr 06, 2020 | 37.42 | 40.16 | 37.35 | 39.88 | 10,617,327 | +4.14(+11.57%) |
Apr 03, 2020 | 35.33 | 36.13 | 35.15 | 35.75 | 8,452,259 | +0.47(+1.34%) |
Apr 02, 2020 | 34.61 | 36.53 | 33.61 | 35.27 | 8,691,228 | +0.33(+0.96%) |
Apr 01, 2020 | 36.43 | 36.55 | 34.64 | 34.94 | 11,227,527 | -4.09(-10.47%) |
Mar 31, 2020 | 40.17 | 40.38 | 37.81 | 39.03 | 8,170,692 | -1.46(-3.62%) |
Mar 30, 2020 | 39.45 | 40.89 | 37.90 | 40.49 | 5,988,837 | +1.02(+2.58%) |
Mar 27, 2020 | 38.94 | 41.10 | 37.96 | 39.47 | 8,720,009 | -1.64(-3.98%) |
Mar 26, 2020 | 37.64 | 42.26 | 37.48 | 41.11 | 14,284,706 | +4.44(+12.10%) |
Mar 25, 2020 | 34.71 | 39.99 | 33.83 | 36.67 | 14,217,915 | +2.48(+7.26%) |
Mar 24, 2020 | 33.40 | 35.83 | 32.71 | 34.19 | 12,179,645 | +3.32(+10.77%) |
Mar 23, 2020 | 30.89 | 31.85 | 28.48 | 30.86 | 14,549,658 | -1.40(-4.33%) |
Mar 20, 2020 | 36.02 | 36.29 | 30.92 | 32.26 | 12,843,324 | -3.70(-10.29%) |
Mar 19, 2020 | 33.25 | 35.97 | 30.93 | 35.96 | 12,219,148 | +1.05(+3.02%) |
Mar 18, 2020 | 32.11 | 34.95 | 28.26 | 34.91 | 19,436,256 | -0.58(-1.64%) |
Mar 17, 2020 | 34.87 | 36.27 | 30.45 | 35.49 | 21,843,992 | +0.78(+2.25%) |
Mar 16, 2020 | 32.54 | 36.45 | 32.37 | 34.71 | 16,740,892 | -5.30(-13.25%) |
Mar 13, 2020 | 37.63 | 40.19 | 34.52 | 40.01 | 13,776,302 | +5.70(+16.63%) |
Mar 12, 2020 | 34.37 | 38.07 | 32.08 | 34.31 | 20,397,796 | -6.24(-15.40%) |
Mar 11, 2020 | 41.57 | 42.80 | 39.52 | 40.55 | 8,701,116 | -2.82(-6.50%) |
Mar 10, 2020 | 42.70 | 43.48 | 40.85 | 43.37 | 8,959,270 | +3.13(+7.79%) |
Mar 09, 2020 | 40.71 | 43.13 | 40.21 | 40.23 | 13,936,622 | -6.06(-13.10%) |
Mar 06, 2020 | 47.21 | 47.50 | 45.12 | 46.30 | 11,933,350 | -3.19(-6.45%) |
Mar 05, 2020 | 49.11 | 50.04 | 48.61 | 49.49 | 5,835,669 | -0.27(-0.53%) |
Mar 04, 2020 | 49.17 | 49.97 | 48.04 | 49.76 | 5,541,702 | +1.72(+3.58%) |
Mar 03, 2020 | 48.11 | 49.71 | 46.82 | 48.04 | 7,489,734 | +0.05(+0.11%) |