Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.71 | 50.00 | 47.81 | 49.09 | 8,469,888 | +0.99(+2.06%) |
May 28, 2020 | 48.21 | 48.59 | 48.03 | 48.11 | 4,967,173 | +0.93(+1.96%) |
May 27, 2020 | 46.71 | 47.18 | 45.69 | 47.18 | 7,795,110 | -0.58(-1.21%) |
May 26, 2020 | 49.02 | 49.08 | 47.75 | 47.75 | 6,257,158 | -1.90(-3.82%) |
May 22, 2020 | 49.19 | 50.05 | 48.80 | 49.65 | 6,707,580 | -0.05(-0.11%) |
May 21, 2020 | 51.21 | 51.65 | 49.18 | 49.71 | 22,705,916 | +1.35(+2.79%) |
May 20, 2020 | 48.85 | 49.22 | 48.24 | 48.36 | 4,490,451 | +0.19(+0.39%) |
May 19, 2020 | 48.01 | 48.61 | 47.81 | 48.17 | 3,637,772 | +0.11(+0.22%) |
May 18, 2020 | 48.23 | 48.55 | 47.96 | 48.06 | 5,477,570 | +0.04(+0.07%) |
May 15, 2020 | 47.28 | 48.02 | 47.24 | 48.02 | 4,133,627 | -0.08(-0.17%) |
May 14, 2020 | 48.55 | 48.97 | 47.84 | 48.11 | 5,557,068 | -1.63(-3.27%) |
May 13, 2020 | 49.29 | 49.98 | 49.09 | 49.73 | 3,815,482 | +1.08(+2.22%) |
May 12, 2020 | 48.94 | 49.30 | 48.46 | 48.65 | 2,470,867 | +0.14(+0.30%) |
May 11, 2020 | 47.68 | 48.67 | 47.61 | 48.51 | 3,442,366 | +0.59(+1.24%) |
May 08, 2020 | 47.75 | 48.16 | 47.62 | 47.92 | 1,846,163 | +0.49(+1.04%) |
May 07, 2020 | 48.10 | 48.23 | 47.27 | 47.42 | 2,921,961 | -1.17(-2.41%) |
May 06, 2020 | 48.61 | 49.19 | 48.49 | 48.59 | 7,345,753 | +0.51(+1.07%) |
May 05, 2020 | 47.32 | 48.37 | 47.15 | 48.08 | 5,091,810 | +1.01(+2.14%) |
May 04, 2020 | 46.95 | 47.07 | 46.54 | 47.07 | 3,172,993 | +0.44(+0.94%) |
May 01, 2020 | 46.78 | 46.78 | 46.09 | 46.63 | 3,565,876 | -0.38(-0.80%) |
Apr 30, 2020 | 48.41 | 48.55 | 46.41 | 47.01 | 6,510,433 | +1.40(+3.08%) |
Apr 29, 2020 | 46.77 | 46.77 | 45.55 | 45.61 | 4,210,554 | -0.22(-0.49%) |
Apr 28, 2020 | 47.04 | 47.04 | 45.73 | 45.83 | 6,414,252 | -0.46(-0.99%) |
Apr 27, 2020 | 46.41 | 46.61 | 46.11 | 46.29 | 2,341,101 | +0.27(+0.59%) |
Apr 24, 2020 | 45.59 | 46.09 | 45.44 | 46.02 | 2,321,606 | +0.71(+1.57%) |
Apr 23, 2020 | 45.22 | 45.82 | 45.16 | 45.31 | 2,835,306 | +0.03(+0.06%) |
Apr 22, 2020 | 45.53 | 45.63 | 45.24 | 45.28 | 3,118,029 | +0.26(+0.58%) |
Apr 21, 2020 | 45.04 | 45.47 | 44.90 | 45.02 | 3,942,954 | -0.33(-0.73%) |
Apr 20, 2020 | 44.80 | 45.79 | 44.77 | 45.35 | 3,799,556 | +0.37(+0.82%) |
Apr 17, 2020 | 45.14 | 45.24 | 44.55 | 44.99 | 3,725,247 | +0.81(+1.83%) |
Apr 16, 2020 | 43.65 | 44.23 | 43.53 | 44.18 | 3,579,819 | +0.99(+2.29%) |
Apr 15, 2020 | 42.86 | 43.45 | 42.75 | 43.19 | 3,227,259 | -0.58(-1.34%) |
Apr 14, 2020 | 42.84 | 44.00 | 42.74 | 43.77 | 5,682,038 | +1.19(+2.79%) |
Apr 13, 2020 | 40.83 | 43.07 | 40.81 | 42.58 | 7,290,916 | +2.43(+6.05%) |
Apr 09, 2020 | 39.20 | 40.44 | 39.11 | 40.16 | 6,259,384 | +0.73(+1.85%) |
Apr 08, 2020 | 39.09 | 39.66 | 38.52 | 39.43 | 4,293,139 | +0.67(+1.74%) |
Apr 07, 2020 | 39.10 | 39.42 | 38.59 | 38.75 | 6,228,675 | -1.09(-2.73%) |
Apr 06, 2020 | 39.58 | 40.17 | 39.54 | 39.84 | 6,378,385 | +0.31(+0.80%) |
Apr 03, 2020 | 39.36 | 39.69 | 39.15 | 39.53 | 3,750,826 | +0.18(+0.46%) |
Apr 02, 2020 | 39.05 | 39.39 | 38.48 | 39.35 | 6,582,605 | -0.02(-0.05%) |
Apr 01, 2020 | 39.34 | 40.05 | 39.06 | 39.37 | 6,780,352 | -0.79(-1.97%) |
Mar 31, 2020 | 39.57 | 40.56 | 39.44 | 40.16 | 9,354,499 | +0.12(+0.29%) |
Mar 30, 2020 | 38.48 | 40.09 | 38.48 | 40.04 | 7,769,027 | +1.85(+4.85%) |
Mar 27, 2020 | 36.67 | 38.78 | 36.59 | 38.19 | 7,543,803 | +0.10(+0.26%) |
Mar 26, 2020 | 36.33 | 38.12 | 36.33 | 38.09 | 7,498,817 | +1.78(+4.90%) |
Mar 25, 2020 | 36.10 | 37.05 | 35.41 | 36.31 | 7,312,812 | -0.46(-1.25%) |
Mar 24, 2020 | 36.28 | 36.87 | 35.39 | 36.77 | 6,816,801 | +1.90(+5.44%) |
Mar 23, 2020 | 35.39 | 36.07 | 34.29 | 34.87 | 6,310,327 | -0.58(-1.62%) |
Mar 20, 2020 | 37.05 | 37.75 | 35.39 | 35.45 | 11,177,743 | -0.64(-1.77%) |
Mar 19, 2020 | 34.99 | 36.77 | 34.23 | 36.08 | 10,270,339 | +0.69(+1.96%) |
Mar 18, 2020 | 34.38 | 35.89 | 34.38 | 35.39 | 5,459,725 | -1.41(-3.84%) |
Mar 17, 2020 | 35.29 | 37.32 | 35.02 | 36.80 | 6,018,559 | +2.82(+8.31%) |
Mar 16, 2020 | 33.10 | 34.96 | 32.50 | 33.98 | 8,170,711 | -4.04(-10.62%) |
Mar 13, 2020 | 37.38 | 38.18 | 34.69 | 38.02 | 13,232,656 | +1.37(+3.73%) |
Mar 12, 2020 | 37.14 | 37.39 | 35.49 | 36.65 | 6,019,898 | -3.43(-8.57%) |
Mar 11, 2020 | 41.00 | 41.19 | 39.65 | 40.08 | 6,483,104 | -2.09(-4.95%) |
Mar 10, 2020 | 41.23 | 42.22 | 40.44 | 42.17 | 10,170,360 | +1.50(+3.69%) |
Mar 09, 2020 | 40.95 | 41.95 | 40.45 | 40.67 | 5,595,393 | -2.06(-4.82%) |
Mar 06, 2020 | 42.49 | 42.84 | 42.02 | 42.73 | 3,824,784 | -0.77(-1.78%) |
Mar 05, 2020 | 42.78 | 43.75 | 42.75 | 43.50 | 6,402,499 | -0.20(-0.45%) |
Mar 04, 2020 | 42.51 | 43.78 | 42.03 | 43.70 | 3,711,717 | +2.77(+6.77%) |
Mar 03, 2020 | 41.79 | 41.95 | 40.57 | 40.93 | 4,724,214 | -0.31(-0.76%) |