Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.21 | 50.51 | 49.62 | 50.35 | 15,736,537 | +0.14(+0.28%) |
May 28, 2020 | 50.34 | 50.70 | 49.83 | 50.21 | 10,108,668 | +0.39(+0.79%) |
May 27, 2020 | 49.63 | 49.86 | 49.23 | 49.82 | 9,854,588 | +0.39(+0.80%) |
May 26, 2020 | 50.24 | 50.26 | 49.30 | 49.42 | 11,961,780 | +0.15(+0.30%) |
May 22, 2020 | 49.01 | 49.29 | 48.77 | 49.27 | 7,701,615 | +0.37(+0.77%) |
May 21, 2020 | 49.40 | 49.57 | 48.80 | 48.90 | 7,971,249 | -0.64(-1.29%) |
May 20, 2020 | 49.71 | 49.88 | 49.30 | 49.53 | 9,735,323 | +0.52(+1.07%) |
May 19, 2020 | 49.80 | 49.86 | 48.99 | 49.01 | 10,471,290 | -0.76(-1.52%) |
May 18, 2020 | 50.48 | 50.52 | 49.69 | 49.77 | 10,574,745 | +0.22(+0.43%) |
May 15, 2020 | 49.35 | 50.55 | 49.18 | 49.55 | 41,709,356 | +0.01(+0.02%) |
May 14, 2020 | 47.89 | 49.66 | 47.62 | 49.54 | 14,731,294 | +1.18(+2.44%) |
May 13, 2020 | 49.09 | 49.15 | 48.02 | 48.36 | 10,971,962 | -0.58(-1.19%) |
May 12, 2020 | 50.38 | 50.40 | 48.93 | 48.94 | 9,183,359 | -1.18(-2.35%) |
May 11, 2020 | 49.75 | 50.41 | 49.68 | 50.12 | 8,691,648 | -0.04(-0.07%) |
May 08, 2020 | 49.81 | 50.36 | 49.41 | 50.16 | 8,684,234 | +0.91(+1.84%) |
May 07, 2020 | 49.07 | 49.55 | 48.94 | 49.25 | 7,641,084 | +0.69(+1.43%) |
May 06, 2020 | 49.09 | 49.16 | 48.41 | 48.56 | 7,528,972 | -0.18(-0.37%) |
May 05, 2020 | 48.90 | 49.50 | 48.68 | 48.74 | 7,765,938 | +0.28(+0.58%) |
May 04, 2020 | 48.42 | 48.49 | 47.85 | 48.46 | 8,082,378 | -0.04(-0.08%) |
May 01, 2020 | 49.05 | 49.10 | 48.05 | 48.49 | 9,293,712 | -1.10(-2.23%) |
Apr 30, 2020 | 50.07 | 50.19 | 49.44 | 49.60 | 12,610,871 | -0.85(-1.69%) |
Apr 29, 2020 | 50.52 | 50.83 | 50.27 | 50.45 | 9,680,139 | +0.64(+1.28%) |
Apr 28, 2020 | 50.47 | 50.70 | 49.75 | 49.82 | 8,917,827 | -0.16(-0.32%) |
Apr 27, 2020 | 49.97 | 50.23 | 49.68 | 49.97 | 9,743,135 | +0.34(+0.68%) |
Apr 24, 2020 | 49.08 | 49.67 | 48.65 | 49.64 | 10,043,091 | +0.97(+2.00%) |
Apr 23, 2020 | 48.91 | 49.62 | 48.18 | 48.66 | 11,032,243 | -0.28(-0.57%) |
Apr 22, 2020 | 48.72 | 49.23 | 48.48 | 48.94 | 10,326,232 | +0.90(+1.87%) |
Apr 21, 2020 | 49.84 | 49.95 | 47.87 | 48.05 | 15,070,521 | -2.43(-4.82%) |
Apr 20, 2020 | 50.61 | 51.11 | 50.38 | 50.48 | 11,060,967 | -0.66(-1.30%) |
Apr 17, 2020 | 51.05 | 51.24 | 50.54 | 51.14 | 14,533,493 | +0.86(+1.71%) |
Apr 16, 2020 | 49.77 | 50.44 | 49.69 | 50.28 | 15,056,254 | +0.51(+1.02%) |
Apr 15, 2020 | 49.82 | 50.05 | 49.45 | 49.78 | 11,104,717 | -0.79(-1.56%) |
Apr 14, 2020 | 50.29 | 50.66 | 50.05 | 50.56 | 12,467,919 | +0.96(+1.94%) |
Apr 13, 2020 | 49.35 | 49.76 | 49.07 | 49.60 | 13,557,634 | -0.20(-0.39%) |
Apr 09, 2020 | 48.92 | 50.21 | 48.72 | 49.80 | 16,576,158 | +0.98(+2.01%) |
Apr 08, 2020 | 47.74 | 49.33 | 47.64 | 48.81 | 16,776,867 | +1.51(+3.19%) |
Apr 07, 2020 | 48.60 | 48.77 | 47.26 | 47.31 | 15,089,924 | -0.68(-1.42%) |
Apr 06, 2020 | 46.97 | 48.35 | 46.92 | 47.99 | 14,850,116 | +1.95(+4.23%) |
Apr 03, 2020 | 45.95 | 46.64 | 45.62 | 46.04 | 14,338,144 | -0.37(-0.80%) |
Apr 02, 2020 | 44.90 | 46.49 | 44.83 | 46.41 | 17,633,242 | +1.02(+2.24%) |
Apr 01, 2020 | 43.38 | 45.66 | 42.91 | 45.40 | 19,226,832 | +0.35(+0.79%) |
Mar 31, 2020 | 47.64 | 47.70 | 44.73 | 45.04 | 16,957,534 | -1.89(-4.03%) |
Mar 30, 2020 | 46.97 | 48.07 | 46.22 | 46.93 | 22,116,646 | +0.49(+1.06%) |
Mar 27, 2020 | 45.75 | 48.09 | 45.26 | 46.44 | 21,487,580 | -0.61(-1.29%) |
Mar 26, 2020 | 43.22 | 47.29 | 43.05 | 47.04 | 24,055,346 | +4.23(+9.88%) |
Mar 25, 2020 | 43.89 | 45.42 | 42.38 | 42.81 | 27,495,428 | -1.77(-3.97%) |
Mar 24, 2020 | 42.25 | 44.74 | 42.22 | 44.58 | 20,731,432 | +3.40(+8.26%) |
Mar 23, 2020 | 41.94 | 43.33 | 40.89 | 41.18 | 24,742,224 | -1.36(-3.20%) |
Mar 20, 2020 | 41.96 | 43.52 | 41.48 | 42.54 | 28,264,570 | +0.54(+1.29%) |
Mar 19, 2020 | 43.31 | 44.71 | 41.82 | 42.00 | 21,630,550 | -2.05(-4.65%) |
Mar 18, 2020 | 40.70 | 44.55 | 39.66 | 44.05 | 31,710,932 | +0.38(+0.87%) |
Mar 17, 2020 | 40.65 | 44.46 | 38.82 | 43.67 | 27,456,278 | +3.86(+9.69%) |
Mar 16, 2020 | 39.62 | 44.33 | 38.45 | 39.81 | 29,500,970 | -4.86(-10.87%) |
Mar 13, 2020 | 41.43 | 44.72 | 40.47 | 44.67 | 30,408,790 | +7.58(+20.43%) |
Mar 12, 2020 | 39.02 | 40.45 | 37.01 | 37.09 | 25,881,076 | -4.59(-11.00%) |
Mar 11, 2020 | 43.62 | 44.25 | 41.26 | 41.68 | 25,903,532 | -3.60(-7.95%) |
Mar 10, 2020 | 44.22 | 45.58 | 43.02 | 45.27 | 29,044,126 | +2.40(+5.59%) |
Mar 09, 2020 | 41.89 | 44.33 | 41.62 | 42.88 | 27,843,228 | -1.27(-2.87%) |
Mar 06, 2020 | 43.40 | 45.01 | 43.30 | 44.15 | 26,376,266 | -0.59(-1.31%) |
Mar 05, 2020 | 45.88 | 46.30 | 44.49 | 44.73 | 16,998,392 | -2.37(-5.03%) |
Mar 04, 2020 | 46.46 | 47.14 | 45.51 | 47.10 | 15,894,085 | +1.58(+3.46%) |
Mar 03, 2020 | 47.18 | 48.31 | 44.97 | 45.53 | 23,424,570 | -1.91(-4.03%) |