Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.23 | 53.77 | 52.58 | 53.09 | 3,443,491 | -0.53(-0.99%) |
May 28, 2020 | 53.21 | 53.94 | 52.84 | 53.62 | 7,045,140 | +1.19(+2.26%) |
May 27, 2020 | 52.39 | 52.79 | 51.56 | 52.43 | 2,182,285 | +0.89(+1.74%) |
May 26, 2020 | 52.53 | 52.84 | 51.12 | 51.54 | 9,067,737 | -0.09(-0.18%) |
May 22, 2020 | 50.94 | 51.64 | 50.62 | 51.63 | 3,065,709 | +1.16(+2.30%) |
May 21, 2020 | 51.01 | 51.19 | 50.16 | 50.47 | 4,979,430 | -0.40(-0.78%) |
May 20, 2020 | 50.38 | 51.36 | 50.26 | 50.87 | 3,911,051 | +1.18(+2.37%) |
May 19, 2020 | 50.01 | 50.51 | 49.37 | 49.69 | 2,837,092 | -0.58(-1.16%) |
May 18, 2020 | 49.60 | 50.61 | 49.50 | 50.27 | 1,809,380 | +2.03(+4.21%) |
May 15, 2020 | 47.77 | 48.50 | 46.72 | 48.24 | 7,147,182 | -0.12(-0.25%) |
May 14, 2020 | 47.62 | 48.49 | 46.72 | 48.36 | 2,773,609 | +0.14(+0.28%) |
May 13, 2020 | 47.64 | 48.34 | 47.13 | 48.22 | 2,991,400 | +0.36(+0.75%) |
May 12, 2020 | 47.71 | 50.09 | 46.79 | 47.86 | 4,817,248 | +0.29(+0.61%) |
May 11, 2020 | 48.65 | 48.65 | 47.20 | 47.57 | 2,692,664 | -1.48(-3.03%) |
May 08, 2020 | 48.55 | 49.07 | 47.66 | 49.06 | 4,592,022 | +1.39(+2.92%) |
May 07, 2020 | 46.28 | 49.28 | 46.07 | 47.67 | 3,935,774 | +0.80(+1.71%) |
May 06, 2020 | 49.09 | 49.09 | 46.61 | 46.86 | 3,377,828 | -2.01(-4.12%) |
May 05, 2020 | 48.35 | 49.68 | 48.35 | 48.88 | 3,201,449 | +0.56(+1.17%) |
May 04, 2020 | 47.68 | 48.40 | 47.04 | 48.32 | 2,594,696 | +0.61(+1.27%) |
May 01, 2020 | 49.21 | 49.46 | 47.53 | 47.71 | 1,416,824 | -2.14(-4.30%) |
Apr 30, 2020 | 50.34 | 50.55 | 48.69 | 49.85 | 2,713,529 | -0.99(-1.95%) |
Apr 29, 2020 | 52.23 | 52.73 | 50.64 | 50.84 | 2,557,057 | -0.43(-0.83%) |
Apr 28, 2020 | 51.99 | 52.71 | 50.80 | 51.27 | 1,947,200 | +0.71(+1.40%) |
Apr 27, 2020 | 50.26 | 51.16 | 50.02 | 50.56 | 1,012,373 | +0.64(+1.28%) |
Apr 24, 2020 | 49.43 | 49.98 | 48.14 | 49.92 | 1,707,386 | +0.61(+1.25%) |
Apr 23, 2020 | 50.99 | 51.47 | 49.14 | 49.30 | 2,000,184 | -1.50(-2.96%) |
Apr 22, 2020 | 50.52 | 51.52 | 49.91 | 50.81 | 1,387,024 | +1.12(+2.25%) |
Apr 21, 2020 | 49.58 | 50.12 | 48.42 | 49.69 | 1,965,668 | -0.75(-1.49%) |
Apr 20, 2020 | 52.65 | 52.76 | 50.37 | 50.44 | 1,573,752 | -1.59(-3.05%) |
Apr 17, 2020 | 52.18 | 52.47 | 51.22 | 52.03 | 1,577,167 | +0.87(+1.70%) |
Apr 16, 2020 | 51.51 | 51.69 | 50.27 | 51.16 | 1,893,499 | -0.11(-0.22%) |
Apr 15, 2020 | 52.60 | 52.73 | 51.16 | 51.27 | 1,605,964 | -2.09(-3.92%) |
Apr 14, 2020 | 53.05 | 53.53 | 51.84 | 53.36 | 1,876,211 | +1.53(+2.95%) |
Apr 13, 2020 | 52.97 | 52.97 | 51.01 | 51.83 | 2,034,629 | -2.01(-3.72%) |
Apr 09, 2020 | 52.35 | 55.20 | 52.20 | 53.84 | 3,768,627 | +1.91(+3.68%) |
Apr 08, 2020 | 48.89 | 52.38 | 47.55 | 51.92 | 1,989,748 | +3.23(+6.62%) |
Apr 07, 2020 | 50.58 | 51.05 | 48.61 | 48.70 | 2,447,723 | -0.68(-1.38%) |
Apr 06, 2020 | 45.83 | 49.77 | 45.75 | 49.38 | 1,810,046 | +5.19(+11.74%) |
Apr 03, 2020 | 45.18 | 47.23 | 43.24 | 44.19 | 3,915,021 | -1.43(-3.14%) |
Apr 02, 2020 | 43.48 | 46.26 | 43.20 | 45.63 | 2,857,956 | +1.48(+3.34%) |
Apr 01, 2020 | 44.93 | 46.20 | 43.29 | 44.15 | 1,734,219 | -2.82(-5.99%) |
Mar 31, 2020 | 49.71 | 50.10 | 46.71 | 46.97 | 2,583,891 | -3.46(-6.87%) |
Mar 30, 2020 | 50.12 | 50.85 | 48.96 | 50.43 | 2,151,375 | +1.36(+2.76%) |
Mar 27, 2020 | 47.67 | 51.09 | 47.56 | 49.07 | 2,179,622 | -0.55(-1.10%) |
Mar 26, 2020 | 44.47 | 50.87 | 44.29 | 49.62 | 2,607,679 | +5.34(+12.06%) |
Mar 25, 2020 | 42.88 | 46.46 | 42.17 | 44.28 | 2,286,920 | +1.02(+2.35%) |
Mar 24, 2020 | 40.07 | 43.85 | 39.54 | 43.26 | 2,399,193 | +4.94(+12.89%) |
Mar 23, 2020 | 40.25 | 40.66 | 35.84 | 38.32 | 3,420,304 | -1.93(-4.79%) |
Mar 20, 2020 | 46.75 | 47.53 | 39.93 | 40.25 | 3,433,174 | -6.76(-14.37%) |
Mar 19, 2020 | 48.11 | 48.63 | 44.11 | 47.01 | 2,569,107 | -2.23(-4.52%) |
Mar 18, 2020 | 45.88 | 50.76 | 45.51 | 49.24 | 5,037,216 | +0.13(+0.26%) |
Mar 17, 2020 | 43.09 | 49.34 | 41.00 | 49.11 | 4,268,110 | +6.79(+16.05%) |
Mar 16, 2020 | 44.57 | 48.80 | 41.66 | 42.32 | 4,650,904 | -8.10(-16.06%) |
Mar 13, 2020 | 50.18 | 50.98 | 46.34 | 50.41 | 2,644,474 | +2.67(+5.59%) |
Mar 12, 2020 | 49.66 | 50.24 | 46.81 | 47.74 | 4,415,986 | -5.45(-10.25%) |
Mar 11, 2020 | 55.46 | 55.76 | 52.25 | 53.20 | 2,879,030 | -3.76(-6.61%) |
Mar 10, 2020 | 55.81 | 57.08 | 54.38 | 56.96 | 4,069,001 | +1.90(+3.46%) |
Mar 09, 2020 | 56.51 | 57.79 | 54.22 | 55.06 | 3,198,064 | -4.53(-7.60%) |
Mar 06, 2020 | 58.91 | 59.78 | 57.66 | 59.59 | 4,273,330 | -1.08(-1.78%) |
Mar 05, 2020 | 60.95 | 61.63 | 60.21 | 60.66 | 2,494,755 | -1.25(-2.01%) |
Mar 04, 2020 | 58.94 | 61.98 | 58.94 | 61.91 | 2,967,284 | +3.58(+6.14%) |
Mar 03, 2020 | 59.00 | 60.25 | 58.10 | 58.33 | 3,075,525 | -0.46(-0.78%) |