Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.57 | 46.93 | 46.13 | 46.56 | 11,802,657 | +0.05(+0.10%) |
May 28, 2020 | 47.61 | 47.76 | 46.35 | 46.52 | 8,842,377 | -1.35(-2.82%) |
May 27, 2020 | 47.21 | 47.87 | 46.95 | 47.87 | 12,328,061 | +0.85(+1.81%) |
May 26, 2020 | 47.46 | 47.55 | 46.99 | 47.02 | 9,589,186 | +0.94(+2.05%) |
May 22, 2020 | 47.03 | 47.05 | 45.90 | 46.07 | 13,470,607 | -0.88(-1.87%) |
May 21, 2020 | 48.20 | 48.30 | 46.90 | 46.95 | 8,475,802 | -1.01(-2.10%) |
May 20, 2020 | 47.72 | 48.19 | 46.72 | 47.96 | 9,083,458 | +0.95(+2.03%) |
May 19, 2020 | 47.51 | 47.61 | 47.00 | 47.01 | 13,986,933 | -0.98(-2.04%) |
May 18, 2020 | 47.13 | 48.28 | 46.97 | 47.99 | 13,760,026 | +1.92(+4.16%) |
May 15, 2020 | 46.78 | 47.23 | 45.68 | 46.07 | 19,215,528 | -2.13(-4.41%) |
May 14, 2020 | 46.66 | 48.25 | 46.06 | 48.20 | 14,801,050 | +1.09(+2.32%) |
May 13, 2020 | 48.02 | 48.13 | 46.70 | 47.11 | 9,306,400 | -0.17(-0.35%) |
May 12, 2020 | 48.70 | 48.70 | 47.26 | 47.27 | 9,273,798 | -1.20(-2.48%) |
May 11, 2020 | 48.67 | 48.88 | 48.46 | 48.48 | 6,979,807 | -0.47(-0.96%) |
May 08, 2020 | 48.68 | 49.35 | 48.54 | 48.95 | 6,580,463 | +0.54(+1.11%) |
May 07, 2020 | 48.99 | 49.01 | 48.20 | 48.41 | 5,939,873 | +0.19(+0.38%) |
May 06, 2020 | 48.21 | 48.68 | 48.11 | 48.23 | 8,870,018 | +0.39(+0.81%) |
May 05, 2020 | 48.30 | 48.64 | 47.72 | 47.84 | 8,410,206 | -0.41(-0.84%) |
May 04, 2020 | 47.91 | 48.27 | 47.44 | 48.25 | 8,121,743 | +0.97(+2.05%) |
May 01, 2020 | 48.55 | 48.63 | 47.27 | 47.27 | 11,066,991 | -1.88(-3.82%) |
Apr 30, 2020 | 50.14 | 50.34 | 49.00 | 49.15 | 6,849,392 | -1.25(-2.48%) |
Apr 29, 2020 | 49.73 | 50.60 | 49.43 | 50.40 | 9,257,723 | +1.59(+3.26%) |
Apr 28, 2020 | 49.50 | 49.71 | 48.74 | 48.81 | 9,253,732 | -0.69(-1.40%) |
Apr 27, 2020 | 49.17 | 49.73 | 49.01 | 49.50 | 6,282,065 | +0.72(+1.48%) |
Apr 24, 2020 | 48.66 | 48.93 | 48.11 | 48.78 | 6,163,233 | +0.08(+0.17%) |
Apr 23, 2020 | 48.35 | 49.15 | 48.35 | 48.70 | 8,234,580 | -0.29(-0.59%) |
Apr 22, 2020 | 48.55 | 49.13 | 48.49 | 48.99 | 8,923,576 | +1.46(+3.08%) |
Apr 21, 2020 | 47.74 | 47.93 | 46.74 | 47.52 | 14,161,603 | -1.13(-2.32%) |
Apr 20, 2020 | 49.03 | 49.79 | 48.63 | 48.65 | 10,702,291 | -1.02(-2.05%) |
Apr 17, 2020 | 50.08 | 50.13 | 49.03 | 49.67 | 12,201,837 | +1.19(+2.46%) |
Apr 16, 2020 | 47.93 | 49.16 | 47.80 | 48.48 | 20,114,386 | +2.53(+5.52%) |
Apr 15, 2020 | 46.04 | 46.23 | 45.37 | 45.94 | 10,156,588 | -0.90(-1.92%) |
Apr 14, 2020 | 46.26 | 47.43 | 46.21 | 46.84 | 11,963,767 | +1.74(+3.86%) |
Apr 13, 2020 | 45.09 | 45.42 | 44.37 | 45.10 | 10,669,192 | +0.39(+0.87%) |
Apr 09, 2020 | 46.52 | 46.86 | 44.15 | 44.71 | 13,273,125 | -1.79(-3.86%) |
Apr 08, 2020 | 46.45 | 46.81 | 45.83 | 46.51 | 6,837,200 | +0.51(+1.11%) |
Apr 07, 2020 | 47.48 | 47.48 | 45.94 | 46.00 | 7,100,300 | -0.23(-0.50%) |
Apr 06, 2020 | 44.99 | 46.35 | 44.88 | 46.23 | 7,966,358 | +2.69(+6.18%) |
Apr 03, 2020 | 44.21 | 44.55 | 43.28 | 43.54 | 5,930,081 | -0.99(-2.22%) |
Apr 02, 2020 | 43.41 | 44.61 | 43.12 | 44.53 | 6,674,283 | +1.50(+3.48%) |
Apr 01, 2020 | 43.32 | 44.00 | 42.83 | 43.03 | 9,463,621 | -1.18(-2.68%) |
Mar 31, 2020 | 44.22 | 45.36 | 44.09 | 44.21 | 10,370,203 | -0.03(-0.06%) |
Mar 30, 2020 | 43.65 | 44.56 | 43.27 | 44.24 | 9,110,230 | +0.84(+1.94%) |
Mar 27, 2020 | 43.69 | 44.49 | 43.03 | 43.40 | 13,142,119 | -2.74(-5.94%) |
Mar 26, 2020 | 45.42 | 46.68 | 45.26 | 46.14 | 11,435,204 | +0.80(+1.78%) |
Mar 25, 2020 | 45.61 | 46.30 | 44.45 | 45.33 | 10,587,981 | +0.12(+0.27%) |
Mar 24, 2020 | 44.41 | 45.26 | 43.94 | 45.21 | 13,194,390 | +3.34(+7.98%) |
Mar 23, 2020 | 41.74 | 42.19 | 40.26 | 41.87 | 11,356,864 | +0.68(+1.64%) |
Mar 20, 2020 | 44.43 | 44.67 | 41.15 | 41.20 | 15,303,072 | +0.59(+1.46%) |
Mar 19, 2020 | 40.47 | 41.80 | 39.50 | 40.60 | 12,084,705 | -0.06(-0.14%) |
Mar 18, 2020 | 40.14 | 42.24 | 39.65 | 40.66 | 16,384,658 | -3.82(-8.59%) |
Mar 17, 2020 | 41.93 | 44.50 | 41.27 | 44.48 | 14,637,902 | +3.34(+8.11%) |
Mar 16, 2020 | 42.47 | 44.31 | 41.15 | 41.15 | 18,143,366 | -6.72(-14.03%) |
Mar 13, 2020 | 47.56 | 48.08 | 45.17 | 47.87 | 16,311,382 | +3.24(+7.27%) |
Mar 12, 2020 | 45.51 | 46.73 | 44.46 | 44.62 | 17,393,932 | -3.25(-6.80%) |
Mar 11, 2020 | 48.67 | 49.09 | 47.74 | 47.88 | 15,819,915 | -2.08(-4.16%) |
Mar 10, 2020 | 49.22 | 50.06 | 48.10 | 49.96 | 12,765,112 | +2.46(+5.17%) |
Mar 09, 2020 | 47.24 | 49.62 | 46.79 | 47.50 | 15,036,386 | -2.97(-5.88%) |
Mar 06, 2020 | 50.04 | 50.48 | 49.46 | 50.47 | 14,153,510 | -0.60(-1.18%) |
Mar 05, 2020 | 51.42 | 51.68 | 50.63 | 51.07 | 10,914,805 | -1.24(-2.37%) |
Mar 04, 2020 | 51.29 | 52.32 | 50.91 | 52.31 | 10,778,044 | +2.02(+4.01%) |
Mar 03, 2020 | 51.60 | 51.66 | 49.53 | 50.30 | 15,997,144 | -1.01(-1.96%) |