Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.79 | 47.16 | 45.39 | 47.05 | 26,834,174 | +1.41(+3.10%) |
May 28, 2020 | 47.83 | 47.92 | 45.25 | 45.64 | 39,009,396 | -2.93(-6.03%) |
May 27, 2020 | 45.13 | 48.69 | 43.12 | 48.57 | 57,062,952 | +3.58(+7.97%) |
May 26, 2020 | 45.39 | 45.86 | 44.64 | 44.98 | 24,741,178 | +0.84(+1.91%) |
May 22, 2020 | 44.34 | 44.50 | 43.45 | 44.14 | 13,628,974 | -0.27(-0.62%) |
May 21, 2020 | 45.67 | 45.74 | 43.96 | 44.41 | 17,751,288 | -1.39(-3.04%) |
May 20, 2020 | 45.68 | 46.20 | 45.27 | 45.81 | 18,196,964 | +1.49(+3.37%) |
May 19, 2020 | 44.96 | 45.40 | 44.22 | 44.31 | 17,692,778 | -0.79(-1.74%) |
May 18, 2020 | 45.01 | 45.33 | 44.15 | 45.10 | 20,686,712 | +1.48(+3.40%) |
May 15, 2020 | 42.51 | 43.98 | 42.47 | 43.62 | 29,328,044 | -1.30(-2.89%) |
May 14, 2020 | 42.29 | 44.96 | 41.75 | 44.91 | 28,020,030 | +2.16(+5.05%) |
May 13, 2020 | 45.05 | 45.06 | 42.18 | 42.75 | 35,718,756 | -2.12(-4.73%) |
May 12, 2020 | 47.65 | 47.69 | 44.82 | 44.87 | 27,189,836 | -2.47(-5.21%) |
May 11, 2020 | 46.89 | 47.86 | 46.59 | 47.34 | 17,660,308 | -0.05(-0.10%) |
May 08, 2020 | 46.44 | 47.59 | 46.44 | 47.39 | 17,762,346 | +1.63(+3.56%) |
May 07, 2020 | 46.28 | 46.65 | 45.51 | 45.76 | 16,661,805 | +0.50(+1.11%) |
May 06, 2020 | 45.25 | 46.28 | 45.10 | 45.26 | 22,408,446 | +0.66(+1.48%) |
May 05, 2020 | 44.64 | 46.11 | 44.30 | 44.60 | 21,373,942 | +0.93(+2.14%) |
May 04, 2020 | 43.40 | 43.89 | 42.83 | 43.67 | 21,761,826 | -0.59(-1.33%) |
May 01, 2020 | 45.53 | 46.08 | 43.72 | 44.25 | 28,706,944 | -2.78(-5.91%) |
Apr 30, 2020 | 48.60 | 48.69 | 46.52 | 47.03 | 29,086,332 | -1.91(-3.89%) |
Apr 29, 2020 | 45.75 | 49.24 | 45.50 | 48.94 | 36,344,844 | +4.44(+9.98%) |
Apr 28, 2020 | 45.38 | 46.84 | 44.47 | 44.50 | 25,674,554 | -0.01(-0.02%) |
Apr 27, 2020 | 44.20 | 44.58 | 43.78 | 44.51 | 16,963,410 | +1.14(+2.63%) |
Apr 24, 2020 | 43.02 | 43.53 | 42.21 | 43.37 | 16,894,740 | +0.38(+0.89%) |
Apr 23, 2020 | 43.04 | 43.92 | 42.64 | 42.99 | 22,663,686 | -0.14(-0.32%) |
Apr 22, 2020 | 42.34 | 43.41 | 41.98 | 43.13 | 21,745,376 | +2.46(+6.04%) |
Apr 21, 2020 | 42.23 | 42.30 | 40.45 | 40.67 | 33,036,718 | -1.95(-4.59%) |
Apr 20, 2020 | 43.72 | 44.27 | 42.53 | 42.62 | 30,968,088 | -2.26(-5.03%) |
Apr 17, 2020 | 45.94 | 46.05 | 44.05 | 44.88 | 23,813,898 | +0.17(+0.37%) |
Apr 16, 2020 | 46.18 | 46.36 | 43.86 | 44.72 | 27,021,812 | -0.88(-1.94%) |
Apr 15, 2020 | 45.57 | 45.83 | 44.81 | 45.60 | 22,788,946 | -1.17(-2.50%) |
Apr 14, 2020 | 46.16 | 47.52 | 45.79 | 46.77 | 26,193,314 | +1.42(+3.14%) |
Apr 13, 2020 | 44.10 | 45.56 | 43.60 | 45.34 | 30,980,392 | +0.04(+0.09%) |
Apr 09, 2020 | 48.42 | 48.92 | 44.54 | 45.31 | 40,565,376 | -2.12(-4.47%) |
Apr 08, 2020 | 46.24 | 47.82 | 45.96 | 47.43 | 28,173,262 | +1.72(+3.76%) |
Apr 07, 2020 | 47.33 | 47.51 | 45.22 | 45.71 | 35,260,488 | +0.17(+0.37%) |
Apr 06, 2020 | 42.58 | 45.86 | 42.57 | 45.54 | 38,568,092 | +5.06(+12.49%) |
Apr 03, 2020 | 40.24 | 41.11 | 39.83 | 40.48 | 29,041,320 | +0.13(+0.32%) |
Apr 02, 2020 | 39.08 | 40.85 | 38.81 | 40.36 | 32,023,084 | +1.18(+3.01%) |
Apr 01, 2020 | 39.83 | 41.54 | 38.63 | 39.18 | 38,085,272 | -2.13(-5.16%) |
Mar 31, 2020 | 43.61 | 44.36 | 41.16 | 41.31 | 37,381,672 | -2.42(-5.53%) |
Mar 30, 2020 | 43.38 | 44.76 | 42.38 | 43.72 | 34,365,644 | +1.02(+2.39%) |
Mar 27, 2020 | 42.48 | 44.47 | 41.55 | 42.70 | 40,515,588 | -1.29(-2.92%) |
Mar 26, 2020 | 44.10 | 44.93 | 42.56 | 43.99 | 63,680,640 | +2.25(+5.39%) |
Mar 25, 2020 | 43.13 | 44.08 | 39.31 | 41.74 | 54,972,384 | -0.76(-1.78%) |
Mar 24, 2020 | 41.07 | 43.63 | 40.40 | 42.50 | 46,391,468 | +4.93(+13.12%) |
Mar 23, 2020 | 36.33 | 38.76 | 35.05 | 37.57 | 46,067,768 | +2.10(+5.93%) |
Mar 20, 2020 | 37.09 | 37.90 | 35.20 | 35.46 | 38,352,836 | -0.18(-0.50%) |
Mar 19, 2020 | 34.04 | 36.63 | 33.05 | 35.64 | 31,573,520 | +1.57(+4.61%) |
Mar 18, 2020 | 33.65 | 35.91 | 30.57 | 34.07 | 37,151,556 | -2.64(-7.20%) |
Mar 17, 2020 | 34.86 | 38.43 | 33.41 | 36.71 | 35,468,984 | +2.86(+8.44%) |
Mar 16, 2020 | 36.68 | 38.44 | 33.83 | 33.85 | 37,503,688 | -8.37(-19.82%) |
Mar 13, 2020 | 40.83 | 42.25 | 37.66 | 42.22 | 35,906,412 | +4.92(+13.19%) |
Mar 12, 2020 | 38.70 | 41.78 | 37.30 | 37.30 | 40,728,056 | -5.64(-13.13%) |
Mar 11, 2020 | 45.37 | 45.49 | 42.08 | 42.94 | 39,213,408 | -4.07(-8.65%) |
Mar 10, 2020 | 47.29 | 47.40 | 44.48 | 47.00 | 32,205,498 | +1.86(+4.11%) |
Mar 09, 2020 | 44.67 | 47.73 | 44.12 | 45.15 | 31,763,436 | -5.40(-10.69%) |
Mar 06, 2020 | 51.27 | 52.24 | 49.11 | 50.55 | 30,865,318 | -2.21(-4.19%) |
Mar 05, 2020 | 52.49 | 54.62 | 52.39 | 52.76 | 26,643,234 | -1.54(-2.84%) |
Mar 04, 2020 | 52.07 | 54.39 | 51.28 | 54.30 | 28,714,826 | +3.43(+6.74%) |
Mar 03, 2020 | 53.62 | 54.41 | 50.19 | 50.87 | 37,527,348 | -2.74(-5.11%) |