Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.05 | 48.49 | 47.68 | 48.35 | 2,852,980 | +0.32(+0.67%) |
May 28, 2020 | 48.04 | 48.73 | 47.90 | 48.02 | 2,269,295 | +0.04(+0.08%) |
May 27, 2020 | 47.78 | 48.02 | 46.85 | 47.99 | 3,294,764 | +0.40(+0.84%) |
May 26, 2020 | 48.44 | 48.44 | 47.54 | 47.59 | 4,650,324 | +0.14(+0.30%) |
May 22, 2020 | 47.23 | 47.46 | 47.04 | 47.45 | 2,655,424 | +0.20(+0.43%) |
May 21, 2020 | 47.68 | 47.83 | 47.12 | 47.24 | 1,496,180 | -0.40(-0.84%) |
May 20, 2020 | 47.43 | 47.75 | 47.39 | 47.64 | 2,218,897 | +0.86(+1.84%) |
May 19, 2020 | 47.02 | 47.45 | 46.78 | 46.78 | 2,554,485 | -0.26(-0.55%) |
May 18, 2020 | 46.82 | 47.30 | 46.74 | 47.04 | 2,372,883 | +1.10(+2.39%) |
May 15, 2020 | 45.15 | 45.97 | 45.05 | 45.94 | 1,825,527 | +0.32(+0.71%) |
May 14, 2020 | 44.73 | 45.65 | 44.40 | 45.62 | 2,678,751 | +0.45(+1.01%) |
May 13, 2020 | 45.77 | 46.11 | 44.67 | 45.16 | 2,843,019 | -0.61(-1.34%) |
May 12, 2020 | 46.92 | 46.99 | 45.78 | 45.78 | 2,599,435 | -0.95(-2.04%) |
May 11, 2020 | 46.16 | 47.00 | 46.15 | 46.73 | 2,392,866 | +0.24(+0.53%) |
May 08, 2020 | 46.34 | 46.57 | 46.17 | 46.48 | 2,728,578 | +0.60(+1.30%) |
May 07, 2020 | 45.86 | 46.12 | 45.73 | 45.89 | 2,207,991 | +0.61(+1.35%) |
May 06, 2020 | 45.55 | 45.75 | 45.25 | 45.28 | 2,325,784 | -0.00(-0.01%) |
May 05, 2020 | 45.22 | 45.80 | 45.18 | 45.28 | 6,451,281 | +0.48(+1.08%) |
May 04, 2020 | 44.20 | 44.83 | 44.02 | 44.80 | 1,741,041 | +0.35(+0.78%) |
May 01, 2020 | 44.76 | 45.10 | 44.30 | 44.45 | 2,177,241 | -1.18(-2.58%) |
Apr 30, 2020 | 45.68 | 45.83 | 45.28 | 45.63 | 5,529,425 | -0.08(-0.17%) |
Apr 29, 2020 | 45.29 | 45.96 | 45.10 | 45.70 | 4,885,688 | +1.40(+3.17%) |
Apr 28, 2020 | 45.36 | 45.37 | 44.27 | 44.30 | 4,757,579 | -0.54(-1.21%) |
Apr 27, 2020 | 44.75 | 45.00 | 44.68 | 44.84 | 2,872,566 | +0.45(+1.00%) |
Apr 24, 2020 | 43.97 | 44.51 | 43.62 | 44.40 | 2,717,006 | +0.61(+1.40%) |
Apr 23, 2020 | 44.01 | 44.52 | 43.73 | 43.78 | 3,292,970 | +0.00(+0.00%) |
Apr 22, 2020 | 43.39 | 44.09 | 43.37 | 43.78 | 5,359,271 | +1.16(+2.71%) |
Apr 21, 2020 | 43.47 | 43.54 | 42.41 | 42.63 | 2,990,785 | -1.43(-3.25%) |
Apr 20, 2020 | 44.24 | 44.77 | 44.05 | 44.06 | 2,259,607 | -0.69(-1.54%) |
Apr 17, 2020 | 44.77 | 44.83 | 44.14 | 44.75 | 3,169,564 | +0.84(+1.92%) |
Apr 16, 2020 | 43.82 | 44.11 | 43.34 | 43.90 | 2,327,326 | +0.45(+1.04%) |
Apr 15, 2020 | 43.32 | 43.79 | 43.09 | 43.45 | 2,868,363 | -0.72(-1.63%) |
Apr 14, 2020 | 43.51 | 44.31 | 43.36 | 44.17 | 3,272,115 | +1.51(+3.55%) |
Apr 13, 2020 | 42.50 | 42.70 | 41.87 | 42.66 | 3,660,874 | -0.10(-0.23%) |
Apr 09, 2020 | 42.86 | 43.10 | 42.39 | 42.76 | 4,381,347 | +0.39(+0.92%) |
Apr 08, 2020 | 41.64 | 42.49 | 41.21 | 42.37 | 5,736,726 | +1.19(+2.90%) |
Apr 07, 2020 | 42.65 | 42.71 | 41.10 | 41.17 | 6,757,893 | -0.11(-0.27%) |
Apr 06, 2020 | 39.89 | 41.51 | 39.80 | 41.29 | 4,874,413 | +2.81(+7.30%) |
Apr 03, 2020 | 38.88 | 39.16 | 38.00 | 38.48 | 3,676,265 | -0.57(-1.45%) |
Apr 02, 2020 | 37.95 | 39.07 | 37.93 | 39.04 | 4,592,314 | +0.81(+2.13%) |
Apr 01, 2020 | 38.43 | 39.10 | 37.87 | 38.23 | 6,218,124 | -1.71(-4.27%) |
Mar 31, 2020 | 40.40 | 40.85 | 39.73 | 39.94 | 6,896,756 | -0.61(-1.50%) |
Mar 30, 2020 | 39.48 | 40.60 | 39.30 | 40.54 | 13,152,458 | +1.42(+3.62%) |
Mar 27, 2020 | 39.30 | 40.23 | 38.86 | 39.13 | 7,926,598 | -1.25(-3.10%) |
Mar 26, 2020 | 38.73 | 40.62 | 38.70 | 40.38 | 18,494,528 | +2.09(+5.47%) |
Mar 25, 2020 | 38.32 | 39.77 | 37.40 | 38.29 | 37,617,420 | +0.21(+0.55%) |
Mar 24, 2020 | 36.69 | 38.08 | 36.58 | 38.08 | 6,683,668 | +3.21(+9.21%) |
Mar 23, 2020 | 35.43 | 35.74 | 33.97 | 34.87 | 11,639,226 | -0.69(-1.93%) |
Mar 20, 2020 | 37.57 | 37.94 | 35.37 | 35.55 | 6,349,844 | -1.51(-4.09%) |
Mar 19, 2020 | 36.48 | 38.20 | 35.58 | 37.07 | 6,268,526 | +0.11(+0.29%) |
Mar 18, 2020 | 36.06 | 37.42 | 34.85 | 36.96 | 7,601,923 | -1.54(-4.01%) |
Mar 17, 2020 | 37.21 | 39.01 | 36.05 | 38.50 | 8,371,048 | +2.10(+5.76%) |
Mar 16, 2020 | 36.62 | 39.07 | 36.18 | 36.40 | 7,279,007 | -4.91(-11.88%) |
Mar 13, 2020 | 39.90 | 41.35 | 38.02 | 41.31 | 7,414,164 | +3.60(+9.54%) |
Mar 12, 2020 | 38.53 | 40.58 | 37.05 | 37.71 | 9,324,885 | -3.86(-9.28%) |
Mar 11, 2020 | 42.54 | 42.76 | 41.05 | 41.57 | 5,683,138 | -2.13(-4.88%) |
Mar 10, 2020 | 42.94 | 43.71 | 41.43 | 43.71 | 4,461,716 | +2.36(+5.71%) |
Mar 09, 2020 | 42.92 | 42.92 | 39.93 | 41.35 | 6,279,816 | -3.30(-7.39%) |
Mar 06, 2020 | 44.05 | 44.88 | 43.52 | 44.64 | 3,986,947 | -0.82(-1.79%) |
Mar 05, 2020 | 45.80 | 46.44 | 45.12 | 45.46 | 2,771,389 | -1.48(-3.16%) |
Mar 04, 2020 | 46.03 | 47.02 | 45.53 | 46.94 | 4,439,003 | +1.81(+4.00%) |
Mar 03, 2020 | 46.64 | 47.17 | 44.70 | 45.14 | 5,362,333 | -1.30(-2.81%) |