Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.31 | 47.94 | 46.82 | 47.55 | 2,304,932 | +0.27(+0.57%) |
May 28, 2020 | 48.79 | 48.80 | 47.18 | 47.28 | 3,410,548 | -1.09(-2.25%) |
May 27, 2020 | 48.58 | 49.04 | 47.33 | 48.37 | 3,171,149 | +1.01(+2.13%) |
May 26, 2020 | 47.89 | 48.83 | 47.31 | 47.36 | 3,646,064 | +1.15(+2.49%) |
May 22, 2020 | 46.68 | 46.81 | 45.34 | 46.21 | 2,157,611 | -0.28(-0.60%) |
May 21, 2020 | 45.57 | 46.71 | 44.90 | 46.49 | 1,895,813 | +0.67(+1.46%) |
May 20, 2020 | 46.41 | 46.58 | 45.36 | 45.82 | 3,082,525 | +0.19(+0.42%) |
May 19, 2020 | 45.71 | 46.25 | 44.76 | 45.63 | 3,480,510 | +0.00(+0.00%) |
May 18, 2020 | 46.83 | 47.13 | 45.45 | 45.63 | 2,785,078 | +0.81(+1.81%) |
May 15, 2020 | 44.44 | 45.21 | 44.00 | 44.82 | 3,198,611 | +0.36(+0.80%) |
May 14, 2020 | 42.72 | 44.53 | 41.91 | 44.46 | 2,419,414 | +0.92(+2.10%) |
May 13, 2020 | 45.32 | 45.35 | 42.89 | 43.54 | 4,564,366 | -1.95(-4.29%) |
May 12, 2020 | 46.25 | 47.47 | 45.42 | 45.50 | 3,538,589 | -0.34(-0.74%) |
May 11, 2020 | 44.50 | 46.01 | 44.27 | 45.84 | 2,812,705 | +0.80(+1.78%) |
May 08, 2020 | 44.22 | 45.20 | 43.68 | 45.03 | 2,539,452 | +1.13(+2.58%) |
May 07, 2020 | 43.75 | 44.41 | 43.47 | 43.90 | 4,155,320 | +1.26(+2.96%) |
May 06, 2020 | 43.05 | 43.34 | 42.36 | 42.64 | 3,777,529 | -0.05(-0.12%) |
May 05, 2020 | 44.37 | 44.81 | 42.68 | 42.69 | 3,527,918 | -0.01(-0.02%) |
May 04, 2020 | 41.39 | 42.95 | 40.42 | 42.70 | 7,642,522 | +0.58(+1.39%) |
May 01, 2020 | 41.21 | 42.55 | 40.27 | 42.11 | 7,939,733 | -0.85(-1.99%) |
Apr 30, 2020 | 43.60 | 44.16 | 42.55 | 42.97 | 5,762,735 | -1.58(-3.54%) |
Apr 29, 2020 | 44.69 | 45.46 | 44.39 | 44.55 | 4,773,883 | +1.41(+3.27%) |
Apr 28, 2020 | 42.71 | 43.41 | 41.54 | 43.13 | 4,312,626 | +1.44(+3.45%) |
Apr 27, 2020 | 41.34 | 42.30 | 41.05 | 41.70 | 6,556,242 | +0.92(+2.24%) |
Apr 24, 2020 | 40.52 | 41.00 | 40.00 | 40.78 | 4,744,335 | +0.53(+1.32%) |
Apr 23, 2020 | 39.67 | 41.02 | 39.15 | 40.25 | 7,807,443 | +0.81(+2.06%) |
Apr 22, 2020 | 38.09 | 39.71 | 37.47 | 39.44 | 5,352,984 | +2.51(+6.80%) |
Apr 21, 2020 | 37.18 | 37.91 | 36.61 | 36.93 | 3,388,901 | -1.49(-3.88%) |
Apr 20, 2020 | 39.12 | 39.55 | 38.21 | 38.42 | 3,842,819 | -1.66(-4.13%) |
Apr 17, 2020 | 39.07 | 40.14 | 38.50 | 40.07 | 5,945,392 | +3.01(+8.11%) |
Apr 16, 2020 | 36.33 | 37.33 | 35.74 | 37.07 | 3,693,239 | +0.75(+2.06%) |
Apr 15, 2020 | 35.29 | 36.60 | 35.02 | 36.32 | 5,317,668 | -0.85(-2.28%) |
Apr 14, 2020 | 37.47 | 38.27 | 36.68 | 37.16 | 4,346,438 | +0.63(+1.72%) |
Apr 13, 2020 | 38.08 | 38.12 | 35.82 | 36.54 | 5,527,203 | -1.73(-4.51%) |
Apr 09, 2020 | 37.84 | 39.92 | 37.26 | 38.26 | 8,503,891 | +1.73(+4.72%) |
Apr 08, 2020 | 34.46 | 37.20 | 33.91 | 36.54 | 7,946,582 | +2.27(+6.64%) |
Apr 07, 2020 | 36.21 | 37.44 | 33.69 | 34.26 | 8,622,862 | +1.32(+4.02%) |
Apr 06, 2020 | 31.38 | 33.25 | 30.64 | 32.94 | 9,305,423 | +3.94(+13.59%) |
Apr 03, 2020 | 29.58 | 30.08 | 28.76 | 29.00 | 8,428,394 | -1.34(-4.42%) |
Apr 02, 2020 | 31.59 | 32.36 | 30.08 | 30.34 | 6,471,515 | -1.46(-4.60%) |
Apr 01, 2020 | 33.23 | 34.25 | 31.72 | 31.80 | 4,670,770 | -3.09(-8.84%) |
Mar 31, 2020 | 35.10 | 35.51 | 33.99 | 34.89 | 4,352,352 | -0.21(-0.60%) |
Mar 30, 2020 | 34.84 | 35.52 | 33.59 | 35.10 | 3,116,453 | -0.23(-0.64%) |
Mar 27, 2020 | 35.77 | 36.52 | 34.17 | 35.32 | 3,891,616 | -2.70(-7.11%) |
Mar 26, 2020 | 38.47 | 41.06 | 36.75 | 38.03 | 7,465,423 | -0.21(-0.55%) |
Mar 25, 2020 | 34.62 | 39.82 | 33.30 | 38.24 | 11,758,782 | +4.57(+13.56%) |
Mar 24, 2020 | 30.66 | 33.91 | 30.24 | 33.67 | 6,978,120 | +5.39(+19.08%) |
Mar 23, 2020 | 27.87 | 30.37 | 27.02 | 28.27 | 7,975,834 | +0.37(+1.31%) |
Mar 20, 2020 | 27.13 | 29.91 | 26.31 | 27.91 | 7,032,975 | +1.80(+6.91%) |
Mar 19, 2020 | 24.26 | 28.65 | 23.24 | 26.10 | 9,272,333 | +1.48(+6.02%) |
Mar 18, 2020 | 26.69 | 27.09 | 21.86 | 24.62 | 8,645,084 | -3.91(-13.71%) |
Mar 17, 2020 | 31.49 | 31.55 | 27.45 | 28.54 | 8,152,451 | -2.46(-7.93%) |
Mar 16, 2020 | 35.12 | 35.19 | 30.36 | 30.99 | 6,869,859 | -8.78(-22.07%) |
Mar 13, 2020 | 38.86 | 39.90 | 36.00 | 39.77 | 5,409,345 | +2.98(+8.10%) |
Mar 12, 2020 | 37.16 | 38.38 | 36.21 | 36.79 | 4,848,941 | -4.37(-10.61%) |
Mar 11, 2020 | 44.35 | 44.35 | 40.75 | 41.15 | 4,952,324 | -4.11(-9.07%) |
Mar 10, 2020 | 45.92 | 46.48 | 44.10 | 45.26 | 3,005,670 | +0.28(+0.61%) |
Mar 09, 2020 | 44.74 | 46.17 | 44.34 | 44.99 | 4,913,528 | -2.39(-5.05%) |
Mar 06, 2020 | 45.15 | 47.54 | 44.84 | 47.38 | 4,010,526 | +1.09(+2.36%) |
Mar 05, 2020 | 48.54 | 48.54 | 46.08 | 46.29 | 4,840,073 | -3.12(-6.31%) |
Mar 04, 2020 | 49.59 | 50.03 | 48.86 | 49.40 | 2,343,626 | +0.23(+0.47%) |
Mar 03, 2020 | 51.14 | 51.55 | 48.74 | 49.17 | 3,839,711 | -1.98(-3.87%) |