Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.05 | 48.48 | 47.67 | 48.34 | 2,853,280 | +0.32(+0.67%) |
May 28, 2020 | 48.04 | 48.72 | 47.90 | 48.02 | 2,269,534 | +0.04(+0.08%) |
May 27, 2020 | 47.78 | 48.01 | 46.84 | 47.98 | 3,295,111 | +0.40(+0.84%) |
May 26, 2020 | 48.43 | 48.43 | 47.54 | 47.58 | 4,650,814 | +0.14(+0.30%) |
May 22, 2020 | 47.22 | 47.46 | 47.03 | 47.44 | 2,655,704 | +0.20(+0.43%) |
May 21, 2020 | 47.67 | 47.83 | 47.12 | 47.24 | 1,496,337 | -0.40(-0.84%) |
May 20, 2020 | 47.42 | 47.75 | 47.38 | 47.64 | 2,219,131 | +0.86(+1.84%) |
May 19, 2020 | 47.02 | 47.44 | 46.78 | 46.78 | 2,554,754 | -0.26(-0.55%) |
May 18, 2020 | 46.82 | 47.30 | 46.73 | 47.03 | 2,373,133 | +1.10(+2.39%) |
May 15, 2020 | 45.14 | 45.96 | 45.05 | 45.94 | 1,825,719 | +0.32(+0.71%) |
May 14, 2020 | 44.72 | 45.65 | 44.40 | 45.61 | 2,679,033 | +0.45(+1.01%) |
May 13, 2020 | 45.76 | 46.11 | 44.67 | 45.16 | 2,843,319 | -0.61(-1.34%) |
May 12, 2020 | 46.92 | 46.99 | 45.77 | 45.77 | 2,599,709 | -0.95(-2.04%) |
May 11, 2020 | 46.16 | 47.00 | 46.14 | 46.72 | 2,393,118 | +0.24(+0.53%) |
May 08, 2020 | 46.34 | 46.57 | 46.16 | 46.48 | 2,728,865 | +0.60(+1.30%) |
May 07, 2020 | 45.85 | 46.12 | 45.73 | 45.88 | 2,208,223 | +0.61(+1.35%) |
May 06, 2020 | 45.55 | 45.75 | 45.24 | 45.27 | 2,326,029 | -0.00(-0.01%) |
May 05, 2020 | 45.22 | 45.80 | 45.18 | 45.28 | 6,451,960 | +0.48(+1.08%) |
May 04, 2020 | 44.20 | 44.82 | 44.02 | 44.79 | 1,741,224 | +0.35(+0.78%) |
May 01, 2020 | 44.76 | 45.09 | 44.29 | 44.44 | 2,177,471 | -1.18(-2.58%) |
Apr 30, 2020 | 45.68 | 45.82 | 45.27 | 45.62 | 5,530,007 | -0.08(-0.17%) |
Apr 29, 2020 | 45.29 | 45.96 | 45.10 | 45.70 | 4,886,202 | +1.40(+3.17%) |
Apr 28, 2020 | 45.36 | 45.37 | 44.27 | 44.30 | 4,758,080 | -0.54(-1.21%) |
Apr 27, 2020 | 44.75 | 45.00 | 44.68 | 44.84 | 2,872,868 | +0.45(+1.00%) |
Apr 24, 2020 | 43.96 | 44.51 | 43.62 | 44.39 | 2,717,292 | +0.61(+1.40%) |
Apr 23, 2020 | 44.00 | 44.52 | 43.73 | 43.78 | 3,293,317 | +0.00(+0.00%) |
Apr 22, 2020 | 43.39 | 44.08 | 43.36 | 43.78 | 5,359,835 | +1.16(+2.71%) |
Apr 21, 2020 | 43.47 | 43.54 | 42.40 | 42.62 | 2,991,100 | -1.43(-3.25%) |
Apr 20, 2020 | 44.24 | 44.76 | 44.05 | 44.05 | 2,259,845 | -0.69(-1.54%) |
Apr 17, 2020 | 44.77 | 44.83 | 44.13 | 44.74 | 3,169,898 | +0.84(+1.92%) |
Apr 16, 2020 | 43.82 | 44.10 | 43.33 | 43.90 | 2,327,571 | +0.45(+1.04%) |
Apr 15, 2020 | 43.31 | 43.78 | 43.08 | 43.45 | 2,868,665 | -0.72(-1.63%) |
Apr 14, 2020 | 43.50 | 44.31 | 43.35 | 44.16 | 3,272,460 | +1.51(+3.55%) |
Apr 13, 2020 | 42.49 | 42.70 | 41.87 | 42.65 | 3,661,259 | -0.10(-0.23%) |
Apr 09, 2020 | 42.85 | 43.09 | 42.39 | 42.75 | 4,381,809 | +0.39(+0.92%) |
Apr 08, 2020 | 41.64 | 42.49 | 41.20 | 42.36 | 5,737,330 | +1.19(+2.90%) |
Apr 07, 2020 | 42.65 | 42.70 | 41.09 | 41.17 | 6,758,604 | -0.11(-0.27%) |
Apr 06, 2020 | 39.88 | 41.50 | 39.79 | 41.28 | 4,874,926 | +2.81(+7.30%) |
Apr 03, 2020 | 38.87 | 39.15 | 37.99 | 38.47 | 3,676,652 | -0.57(-1.45%) |
Apr 02, 2020 | 37.95 | 39.06 | 37.92 | 39.04 | 4,592,798 | +0.81(+2.13%) |
Apr 01, 2020 | 38.43 | 39.10 | 37.86 | 38.23 | 6,218,779 | -1.71(-4.27%) |
Mar 31, 2020 | 40.40 | 40.85 | 39.73 | 39.93 | 6,897,482 | -0.61(-1.50%) |
Mar 30, 2020 | 39.48 | 40.59 | 39.30 | 40.54 | 13,153,842 | +1.42(+3.62%) |
Mar 27, 2020 | 39.30 | 40.22 | 38.85 | 39.12 | 7,927,432 | -1.25(-3.10%) |
Mar 26, 2020 | 38.72 | 40.62 | 38.69 | 40.38 | 18,496,474 | +2.09(+5.47%) |
Mar 25, 2020 | 38.31 | 39.76 | 37.39 | 38.28 | 37,621,376 | +0.21(+0.55%) |
Mar 24, 2020 | 36.69 | 38.08 | 36.57 | 38.07 | 6,684,372 | +3.21(+9.21%) |
Mar 23, 2020 | 35.42 | 35.74 | 33.97 | 34.86 | 11,640,451 | -0.69(-1.93%) |
Mar 20, 2020 | 37.56 | 37.94 | 35.36 | 35.55 | 6,350,513 | -1.51(-4.09%) |
Mar 19, 2020 | 36.47 | 38.20 | 35.58 | 37.06 | 6,269,186 | +0.11(+0.29%) |
Mar 18, 2020 | 36.06 | 37.42 | 34.84 | 36.96 | 7,602,723 | -1.54(-4.01%) |
Mar 17, 2020 | 37.21 | 39.01 | 36.05 | 38.50 | 8,371,929 | +2.10(+5.76%) |
Mar 16, 2020 | 36.62 | 39.07 | 36.18 | 36.40 | 7,279,774 | -4.91(-11.88%) |
Mar 13, 2020 | 39.90 | 41.34 | 38.02 | 41.31 | 7,414,944 | +3.60(+9.54%) |
Mar 12, 2020 | 38.53 | 40.58 | 37.04 | 37.71 | 9,325,866 | -3.86(-9.28%) |
Mar 11, 2020 | 42.54 | 42.76 | 41.05 | 41.57 | 5,683,736 | -2.13(-4.88%) |
Mar 10, 2020 | 42.93 | 43.70 | 41.42 | 43.70 | 4,462,186 | +2.36(+5.71%) |
Mar 09, 2020 | 42.91 | 42.91 | 39.92 | 41.34 | 6,280,477 | -3.30(-7.39%) |
Mar 06, 2020 | 44.05 | 44.88 | 43.52 | 44.64 | 3,987,367 | -0.82(-1.79%) |
Mar 05, 2020 | 45.79 | 46.43 | 45.11 | 45.45 | 2,771,680 | -1.48(-3.16%) |
Mar 04, 2020 | 46.02 | 47.02 | 45.52 | 46.94 | 4,439,471 | +1.81(+4.00%) |
Mar 03, 2020 | 46.64 | 47.17 | 44.69 | 45.13 | 5,362,897 | -1.30(-2.81%) |