Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.08 | 46.08 | 43.93 | 44.87 | 2,807,239 | -0.92(-2.00%) |
May 28, 2020 | 46.84 | 47.06 | 45.68 | 45.78 | 2,312,701 | -0.90(-1.92%) |
May 27, 2020 | 46.72 | 46.85 | 44.74 | 46.68 | 1,534,983 | +0.72(+1.56%) |
May 26, 2020 | 46.38 | 46.89 | 45.44 | 45.96 | 2,046,995 | +1.45(+3.25%) |
May 22, 2020 | 44.08 | 44.60 | 43.72 | 44.52 | 1,993,517 | -0.13(-0.30%) |
May 21, 2020 | 45.04 | 45.56 | 43.96 | 44.65 | 1,397,130 | -0.09(-0.21%) |
May 20, 2020 | 44.59 | 45.72 | 44.42 | 44.74 | 1,710,652 | +1.40(+3.23%) |
May 19, 2020 | 46.60 | 46.60 | 43.25 | 43.35 | 2,006,230 | -3.07(-6.62%) |
May 18, 2020 | 44.63 | 47.31 | 44.35 | 46.42 | 3,241,101 | +4.76(+11.44%) |
May 15, 2020 | 40.12 | 42.75 | 40.01 | 41.65 | 2,756,031 | +1.23(+3.04%) |
May 14, 2020 | 39.26 | 41.48 | 38.09 | 40.42 | 2,993,743 | +0.39(+0.97%) |
May 13, 2020 | 42.63 | 43.54 | 39.58 | 40.04 | 2,917,495 | -2.31(-5.45%) |
May 12, 2020 | 44.90 | 45.13 | 42.14 | 42.34 | 2,639,778 | -2.20(-4.94%) |
May 11, 2020 | 45.12 | 45.65 | 44.25 | 44.55 | 2,156,764 | -1.28(-2.78%) |
May 08, 2020 | 45.07 | 45.85 | 44.53 | 45.82 | 2,209,035 | +1.97(+4.48%) |
May 07, 2020 | 44.33 | 46.03 | 43.20 | 43.86 | 3,171,275 | +1.31(+3.09%) |
May 06, 2020 | 43.57 | 44.09 | 42.11 | 42.54 | 2,846,708 | -1.07(-2.45%) |
May 05, 2020 | 46.31 | 46.48 | 43.37 | 43.61 | 2,906,345 | -0.14(-0.32%) |
May 04, 2020 | 40.76 | 44.16 | 40.37 | 43.75 | 3,732,127 | +1.90(+4.54%) |
May 01, 2020 | 44.69 | 45.12 | 41.56 | 41.85 | 2,985,197 | -4.12(-8.96%) |
Apr 30, 2020 | 46.90 | 47.64 | 44.87 | 45.97 | 4,093,532 | -0.35(-0.75%) |
Apr 29, 2020 | 44.03 | 46.57 | 43.30 | 46.32 | 4,213,448 | +4.45(+10.63%) |
Apr 28, 2020 | 41.75 | 42.22 | 40.48 | 41.87 | 2,784,911 | +1.07(+2.62%) |
Apr 27, 2020 | 39.10 | 41.10 | 38.22 | 40.80 | 2,524,757 | +0.67(+1.67%) |
Apr 24, 2020 | 40.30 | 40.96 | 38.48 | 40.13 | 4,204,669 | +0.75(+1.90%) |
Apr 23, 2020 | 39.38 | 40.33 | 38.40 | 39.38 | 3,858,456 | +2.16(+5.82%) |
Apr 22, 2020 | 36.45 | 37.34 | 35.07 | 37.22 | 3,400,147 | +2.84(+8.28%) |
Apr 21, 2020 | 32.26 | 35.14 | 31.89 | 34.38 | 4,457,699 | +0.42(+1.22%) |
Apr 20, 2020 | 32.10 | 35.37 | 31.84 | 33.96 | 4,669,068 | -1.34(-3.80%) |
Apr 17, 2020 | 31.18 | 35.48 | 30.83 | 35.30 | 4,701,408 | +4.55(+14.78%) |
Apr 16, 2020 | 32.95 | 32.98 | 30.63 | 30.76 | 4,544,813 | -2.72(-8.13%) |
Apr 15, 2020 | 34.03 | 34.67 | 32.16 | 33.48 | 4,966,084 | -3.01(-8.24%) |
Apr 14, 2020 | 37.26 | 37.39 | 35.96 | 36.48 | 3,289,601 | -1.24(-3.28%) |
Apr 13, 2020 | 39.48 | 39.95 | 37.16 | 37.72 | 2,688,964 | -0.44(-1.16%) |
Apr 09, 2020 | 39.05 | 41.40 | 36.44 | 38.17 | 5,452,178 | +1.13(+3.06%) |
Apr 08, 2020 | 34.00 | 37.21 | 33.83 | 37.03 | 3,257,173 | +3.82(+11.50%) |
Apr 07, 2020 | 35.79 | 36.85 | 33.07 | 33.21 | 3,895,320 | +0.01(+0.03%) |
Apr 06, 2020 | 32.09 | 33.68 | 30.80 | 33.20 | 3,757,781 | +1.52(+4.80%) |
Apr 03, 2020 | 34.93 | 35.37 | 29.35 | 31.68 | 5,996,845 | -1.68(-5.04%) |
Apr 02, 2020 | 31.88 | 35.44 | 30.39 | 33.36 | 5,617,218 | +3.14(+10.38%) |
Apr 01, 2020 | 30.42 | 30.75 | 28.90 | 30.23 | 4,106,248 | -1.25(-3.96%) |
Mar 31, 2020 | 31.46 | 33.40 | 30.83 | 31.47 | 3,784,019 | +1.29(+4.29%) |
Mar 30, 2020 | 30.96 | 31.37 | 28.19 | 30.18 | 8,011,703 | -1.98(-6.17%) |
Mar 27, 2020 | 32.99 | 33.88 | 31.90 | 32.16 | 3,345,029 | -2.50(-7.22%) |
Mar 26, 2020 | 32.91 | 35.56 | 32.62 | 34.67 | 4,398,504 | +1.83(+5.58%) |
Mar 25, 2020 | 32.85 | 35.13 | 30.92 | 32.84 | 4,301,329 | +0.21(+0.64%) |
Mar 24, 2020 | 29.52 | 32.99 | 28.72 | 32.63 | 4,466,737 | +5.30(+19.40%) |
Mar 23, 2020 | 29.02 | 29.58 | 26.25 | 27.32 | 5,720,815 | -1.68(-5.80%) |
Mar 20, 2020 | 30.27 | 31.02 | 27.97 | 29.01 | 6,189,828 | -0.42(-1.41%) |
Mar 19, 2020 | 28.73 | 31.88 | 27.52 | 29.42 | 4,921,530 | +0.94(+3.28%) |
Mar 18, 2020 | 26.83 | 28.76 | 24.63 | 28.49 | 8,728,446 | -0.45(-1.57%) |
Mar 17, 2020 | 29.24 | 32.60 | 28.17 | 28.94 | 7,955,075 | -0.41(-1.38%) |
Mar 16, 2020 | 29.30 | 31.86 | 28.80 | 29.35 | 7,613,752 | -3.66(-11.08%) |
Mar 13, 2020 | 33.27 | 35.20 | 29.30 | 33.01 | 6,659,694 | +2.20(+7.15%) |
Mar 12, 2020 | 31.61 | 33.05 | 30.19 | 30.80 | 8,658,323 | -3.61(-10.49%) |
Mar 11, 2020 | 35.54 | 36.44 | 33.14 | 34.41 | 8,566,470 | -2.80(-7.54%) |
Mar 10, 2020 | 34.43 | 37.41 | 30.47 | 37.22 | 10,214,989 | +6.28(+20.32%) |
Mar 09, 2020 | 33.02 | 34.04 | 25.89 | 30.93 | 15,183,294 | -15.70(-33.67%) |
Mar 06, 2020 | 49.11 | 50.14 | 45.34 | 46.64 | 11,219,782 | -4.46(-8.74%) |
Mar 05, 2020 | 51.68 | 52.09 | 50.17 | 51.10 | 5,237,559 | -2.36(-4.42%) |
Mar 04, 2020 | 55.39 | 55.39 | 52.50 | 53.46 | 3,580,840 | -0.66(-1.21%) |
Mar 03, 2020 | 53.80 | 54.97 | 52.55 | 54.12 | 4,491,415 | +0.48(+0.89%) |