Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.11 | 47.76 | 46.49 | 47.60 | 9,146,049 | +0.65(+1.38%) |
May 28, 2020 | 46.42 | 47.05 | 45.90 | 46.95 | 7,474,760 | +0.97(+2.11%) |
May 27, 2020 | 45.46 | 46.09 | 45.13 | 45.99 | 9,985,624 | +0.69(+1.53%) |
May 26, 2020 | 45.81 | 46.10 | 45.10 | 45.29 | 8,078,568 | -0.10(-0.22%) |
May 22, 2020 | 44.78 | 45.44 | 44.73 | 45.39 | 4,643,427 | +0.38(+0.85%) |
May 21, 2020 | 45.58 | 45.58 | 44.85 | 45.01 | 6,399,097 | -0.43(-0.94%) |
May 20, 2020 | 45.70 | 45.95 | 45.35 | 45.44 | 7,500,232 | -0.13(-0.28%) |
May 19, 2020 | 46.58 | 46.84 | 45.53 | 45.57 | 6,175,483 | -0.99(-2.12%) |
May 18, 2020 | 46.34 | 46.98 | 45.40 | 46.55 | 9,317,011 | +0.92(+2.02%) |
May 15, 2020 | 45.21 | 45.93 | 44.99 | 45.63 | 6,612,414 | +0.40(+0.89%) |
May 14, 2020 | 45.45 | 45.49 | 44.54 | 45.23 | 5,637,553 | -0.04(-0.08%) |
May 13, 2020 | 46.17 | 46.21 | 44.95 | 45.26 | 5,003,358 | -0.77(-1.67%) |
May 12, 2020 | 46.45 | 46.78 | 46.03 | 46.03 | 4,899,236 | -0.36(-0.77%) |
May 11, 2020 | 46.20 | 47.19 | 46.20 | 46.39 | 5,835,592 | -0.10(-0.22%) |
May 08, 2020 | 46.55 | 46.67 | 46.09 | 46.49 | 6,401,315 | +0.68(+1.48%) |
May 07, 2020 | 46.23 | 46.26 | 45.61 | 45.81 | 6,566,689 | +0.02(+0.04%) |
May 06, 2020 | 46.36 | 46.57 | 45.74 | 45.79 | 6,849,770 | -0.16(-0.36%) |
May 05, 2020 | 45.86 | 46.47 | 45.61 | 45.96 | 5,716,853 | +0.24(+0.52%) |
May 04, 2020 | 46.36 | 46.37 | 45.42 | 45.72 | 7,507,924 | -0.58(-1.26%) |
May 01, 2020 | 46.71 | 47.22 | 46.07 | 46.30 | 7,733,389 | -0.68(-1.44%) |
Apr 30, 2020 | 46.15 | 47.13 | 45.43 | 46.98 | 14,609,571 | +0.36(+0.76%) |
Apr 29, 2020 | 47.15 | 47.17 | 45.65 | 46.62 | 10,702,065 | -0.11(-0.23%) |
Apr 28, 2020 | 47.55 | 47.80 | 46.45 | 46.73 | 9,706,926 | -0.28(-0.60%) |
Apr 27, 2020 | 47.21 | 47.32 | 46.56 | 47.02 | 8,775,291 | +0.06(+0.14%) |
Apr 24, 2020 | 46.97 | 47.15 | 46.53 | 46.95 | 6,857,456 | +0.07(+0.16%) |
Apr 23, 2020 | 47.39 | 48.05 | 46.73 | 46.88 | 10,709,690 | -0.81(-1.70%) |
Apr 22, 2020 | 47.19 | 48.05 | 46.80 | 47.69 | 6,232,156 | +1.04(+2.23%) |
Apr 21, 2020 | 47.98 | 48.38 | 46.58 | 46.65 | 8,946,580 | -2.20(-4.51%) |
Apr 20, 2020 | 48.48 | 49.72 | 48.29 | 48.85 | 7,709,087 | +0.01(+0.02%) |
Apr 17, 2020 | 49.45 | 49.78 | 48.20 | 48.84 | 11,682,312 | +0.05(+0.09%) |
Apr 16, 2020 | 49.20 | 49.67 | 48.68 | 48.80 | 7,821,326 | -0.26(-0.52%) |
Apr 15, 2020 | 49.20 | 49.29 | 48.77 | 49.05 | 8,031,952 | -0.73(-1.47%) |
Apr 14, 2020 | 48.46 | 49.88 | 48.07 | 49.78 | 7,560,521 | +2.27(+4.79%) |
Apr 13, 2020 | 47.84 | 47.97 | 46.93 | 47.51 | 5,911,066 | -0.29(-0.61%) |
Apr 09, 2020 | 47.30 | 48.95 | 47.22 | 47.80 | 8,748,266 | +0.50(+1.06%) |
Apr 08, 2020 | 47.51 | 47.70 | 46.73 | 47.30 | 6,373,292 | -0.01(-0.02%) |
Apr 07, 2020 | 48.34 | 48.63 | 46.94 | 47.31 | 10,503,026 | -0.21(-0.44%) |
Apr 06, 2020 | 48.31 | 48.31 | 47.05 | 47.52 | 10,321,492 | +1.13(+2.44%) |
Apr 03, 2020 | 45.99 | 46.71 | 45.51 | 46.39 | 8,527,641 | +0.37(+0.81%) |
Apr 02, 2020 | 44.07 | 46.29 | 43.88 | 46.01 | 7,465,632 | +1.55(+3.49%) |
Apr 01, 2020 | 44.19 | 45.57 | 43.84 | 44.46 | 9,929,922 | -1.28(-2.80%) |
Mar 31, 2020 | 46.95 | 46.97 | 45.60 | 45.74 | 10,126,631 | -0.96(-2.05%) |
Mar 30, 2020 | 44.58 | 46.95 | 44.03 | 46.70 | 9,149,733 | +3.22(+7.40%) |
Mar 27, 2020 | 43.05 | 44.73 | 42.78 | 43.48 | 9,091,870 | -0.92(-2.07%) |
Mar 26, 2020 | 41.86 | 44.70 | 41.76 | 44.40 | 12,772,006 | +2.53(+6.05%) |
Mar 25, 2020 | 42.18 | 43.36 | 41.59 | 41.86 | 13,678,880 | -0.50(-1.18%) |
Mar 24, 2020 | 40.02 | 42.91 | 38.99 | 42.36 | 13,742,259 | +4.29(+11.28%) |
Mar 23, 2020 | 39.33 | 40.87 | 37.40 | 38.07 | 14,832,720 | -1.26(-3.21%) |
Mar 20, 2020 | 41.82 | 41.95 | 38.90 | 39.33 | 17,894,494 | -1.95(-4.73%) |
Mar 19, 2020 | 42.59 | 42.93 | 39.21 | 41.28 | 16,736,155 | -0.98(-2.32%) |
Mar 18, 2020 | 41.19 | 43.69 | 39.21 | 42.26 | 16,870,410 | -2.06(-4.65%) |
Mar 17, 2020 | 41.63 | 45.14 | 40.61 | 44.32 | 16,686,189 | +3.38(+8.25%) |
Mar 16, 2020 | 42.13 | 43.02 | 40.62 | 40.95 | 13,966,127 | -5.28(-11.43%) |
Mar 13, 2020 | 45.07 | 46.25 | 42.86 | 46.23 | 16,603,791 | +2.37(+5.40%) |
Mar 12, 2020 | 44.69 | 45.87 | 42.28 | 43.86 | 17,109,120 | -3.66(-7.70%) |
Mar 11, 2020 | 48.49 | 48.74 | 46.67 | 47.52 | 16,504,773 | -2.33(-4.68%) |
Mar 10, 2020 | 49.92 | 50.38 | 47.51 | 49.85 | 18,440,692 | +0.88(+1.80%) |
Mar 09, 2020 | 47.71 | 49.81 | 47.27 | 48.97 | 17,199,564 | -1.56(-3.09%) |
Mar 06, 2020 | 49.45 | 50.82 | 49.29 | 50.53 | 10,773,596 | -1.09(-2.11%) |
Mar 05, 2020 | 51.59 | 52.02 | 50.91 | 51.62 | 11,582,917 | -1.04(-1.98%) |
Mar 04, 2020 | 50.50 | 52.77 | 50.38 | 52.67 | 14,084,724 | +2.92(+5.88%) |
Mar 03, 2020 | 50.31 | 51.66 | 49.38 | 49.74 | 14,325,591 | -0.74(-1.46%) |