Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.82 | 50.94 | 50.28 | 50.69 | 3,210,203 | +0.69(+1.38%) |
May 28, 2020 | 49.68 | 50.32 | 49.64 | 50.00 | 1,839,304 | +1.16(+2.38%) |
May 27, 2020 | 47.59 | 48.90 | 47.51 | 48.84 | 2,460,359 | +1.33(+2.80%) |
May 26, 2020 | 47.84 | 48.01 | 47.40 | 47.51 | 1,763,960 | +0.27(+0.56%) |
May 22, 2020 | 46.78 | 47.34 | 46.67 | 47.25 | 1,589,652 | -0.23(-0.48%) |
May 21, 2020 | 47.99 | 48.04 | 47.39 | 47.47 | 1,752,863 | -0.41(-0.86%) |
May 20, 2020 | 47.71 | 48.16 | 47.55 | 47.88 | 1,260,701 | +0.64(+1.35%) |
May 19, 2020 | 47.84 | 47.91 | 47.23 | 47.25 | 2,617,364 | -1.27(-2.62%) |
May 18, 2020 | 48.04 | 48.70 | 47.92 | 48.51 | 1,624,713 | +1.00(+2.11%) |
May 15, 2020 | 47.25 | 47.58 | 47.11 | 47.51 | 2,139,627 | +0.18(+0.37%) |
May 14, 2020 | 47.17 | 47.53 | 46.92 | 47.33 | 2,269,872 | -0.34(-0.71%) |
May 13, 2020 | 48.00 | 48.30 | 47.44 | 47.67 | 1,704,457 | -0.15(-0.31%) |
May 12, 2020 | 48.22 | 48.58 | 47.81 | 47.82 | 2,120,342 | -0.03(-0.06%) |
May 11, 2020 | 47.49 | 48.19 | 47.37 | 47.85 | 2,830,593 | +0.28(+0.59%) |
May 08, 2020 | 47.36 | 47.75 | 47.30 | 47.57 | 2,720,532 | +0.87(+1.86%) |
May 07, 2020 | 46.84 | 47.08 | 46.49 | 46.70 | 3,366,198 | +0.72(+1.57%) |
May 06, 2020 | 46.93 | 46.95 | 45.93 | 45.98 | 2,585,692 | -0.79(-1.69%) |
May 05, 2020 | 46.99 | 47.31 | 46.77 | 46.77 | 2,658,217 | -0.53(-1.11%) |
May 04, 2020 | 47.10 | 47.40 | 46.82 | 47.29 | 1,904,244 | -0.59(-1.22%) |
May 01, 2020 | 48.36 | 48.36 | 47.69 | 47.88 | 1,369,856 | -0.30(-0.63%) |
Apr 30, 2020 | 48.88 | 48.88 | 48.01 | 48.18 | 3,911,239 | +0.20(+0.41%) |
Apr 29, 2020 | 48.24 | 48.24 | 47.82 | 47.99 | 3,596,457 | +0.55(+1.15%) |
Apr 28, 2020 | 47.99 | 48.01 | 47.43 | 47.44 | 2,824,442 | -0.46(-0.96%) |
Apr 27, 2020 | 48.30 | 48.32 | 47.70 | 47.90 | 3,315,936 | -0.21(-0.45%) |
Apr 24, 2020 | 47.70 | 48.30 | 47.58 | 48.11 | 2,671,913 | +0.24(+0.51%) |
Apr 23, 2020 | 48.37 | 49.01 | 47.80 | 47.87 | 2,887,381 | -1.42(-2.89%) |
Apr 22, 2020 | 49.62 | 49.64 | 49.04 | 49.29 | 1,815,777 | +0.24(+0.50%) |
Apr 21, 2020 | 49.19 | 49.47 | 48.74 | 49.05 | 2,550,792 | -0.90(-1.80%) |
Apr 20, 2020 | 49.61 | 50.54 | 49.39 | 49.95 | 2,756,153 | +0.71(+1.45%) |
Apr 17, 2020 | 49.20 | 49.41 | 48.42 | 49.23 | 3,101,589 | +0.33(+0.68%) |
Apr 16, 2020 | 48.48 | 49.00 | 48.20 | 48.90 | 2,417,597 | +0.25(+0.52%) |
Apr 15, 2020 | 48.68 | 49.12 | 48.50 | 48.65 | 2,105,124 | -1.28(-2.56%) |
Apr 14, 2020 | 49.87 | 50.22 | 49.61 | 49.93 | 2,378,786 | +1.37(+2.83%) |
Apr 13, 2020 | 48.88 | 49.09 | 47.99 | 48.55 | 1,744,297 | -0.17(-0.34%) |
Apr 09, 2020 | 49.02 | 49.08 | 48.30 | 48.72 | 2,295,779 | +0.47(+0.97%) |
Apr 08, 2020 | 48.11 | 48.49 | 47.51 | 48.25 | 2,499,283 | +0.70(+1.48%) |
Apr 07, 2020 | 49.16 | 49.16 | 47.54 | 47.55 | 3,696,670 | -0.44(-0.91%) |
Apr 06, 2020 | 47.99 | 48.40 | 47.64 | 47.99 | 3,371,601 | +1.48(+3.19%) |
Apr 03, 2020 | 46.71 | 47.02 | 46.13 | 46.50 | 3,172,057 | -0.81(-1.71%) |
Apr 02, 2020 | 46.45 | 47.45 | 46.24 | 47.31 | 2,659,565 | +1.32(+2.86%) |
Apr 01, 2020 | 46.20 | 47.03 | 45.83 | 46.00 | 2,541,530 | -1.57(-3.30%) |
Mar 31, 2020 | 47.54 | 48.13 | 47.02 | 47.57 | 3,243,045 | +0.32(+0.68%) |
Mar 30, 2020 | 46.06 | 47.39 | 46.03 | 47.24 | 3,150,805 | +1.14(+2.47%) |
Mar 27, 2020 | 45.15 | 46.96 | 44.70 | 46.10 | 2,688,017 | -0.46(-0.98%) |
Mar 26, 2020 | 45.40 | 46.67 | 45.32 | 46.56 | 3,870,182 | +1.94(+4.35%) |
Mar 25, 2020 | 44.08 | 45.58 | 43.47 | 44.62 | 4,387,497 | +0.21(+0.48%) |
Mar 24, 2020 | 44.03 | 44.57 | 43.31 | 44.41 | 4,816,002 | +1.64(+3.83%) |
Mar 23, 2020 | 44.76 | 45.10 | 42.21 | 42.77 | 3,949,142 | -2.26(-5.02%) |
Mar 20, 2020 | 46.48 | 47.12 | 45.02 | 45.03 | 3,772,517 | -2.39(-5.04%) |
Mar 19, 2020 | 46.49 | 49.61 | 45.93 | 47.42 | 5,193,459 | +0.81(+1.74%) |
Mar 18, 2020 | 45.03 | 48.10 | 44.99 | 46.61 | 5,255,232 | +0.14(+0.29%) |
Mar 17, 2020 | 43.78 | 47.26 | 43.43 | 46.47 | 5,641,353 | +4.73(+11.33%) |
Mar 16, 2020 | 40.95 | 44.30 | 40.95 | 41.75 | 5,011,434 | -5.51(-11.66%) |
Mar 13, 2020 | 48.03 | 48.05 | 45.04 | 47.25 | 8,036,972 | +1.01(+2.19%) |
Mar 12, 2020 | 46.71 | 48.44 | 45.44 | 46.24 | 6,066,623 | -4.22(-8.37%) |
Mar 11, 2020 | 51.48 | 51.52 | 49.92 | 50.46 | 5,269,140 | -2.31(-4.38%) |
Mar 10, 2020 | 51.88 | 52.98 | 50.60 | 52.77 | 6,603,787 | +1.10(+2.13%) |
Mar 09, 2020 | 52.49 | 53.45 | 50.70 | 51.67 | 4,708,004 | -2.83(-5.19%) |
Mar 06, 2020 | 54.39 | 55.03 | 53.79 | 54.50 | 3,135,849 | -0.62(-1.13%) |
Mar 05, 2020 | 55.22 | 55.73 | 54.76 | 55.12 | 2,404,584 | -0.60(-1.08%) |
Mar 04, 2020 | 54.55 | 55.78 | 53.99 | 55.73 | 2,993,651 | +2.50(+4.69%) |
Mar 03, 2020 | 53.55 | 54.49 | 52.75 | 53.23 | 4,392,141 | -0.16(-0.29%) |