Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.87 | 52.06 | 50.75 | 51.15 | 2,453,483 | +0.71(+1.40%) |
May 28, 2020 | 51.29 | 51.51 | 49.69 | 50.44 | 1,245,036 | +0.36(+0.73%) |
May 27, 2020 | 48.35 | 50.23 | 47.70 | 50.08 | 2,587,661 | -0.20(-0.39%) |
May 26, 2020 | 51.04 | 51.06 | 49.49 | 50.28 | 2,842,455 | -1.80(-3.46%) |
May 22, 2020 | 52.17 | 53.18 | 51.69 | 52.08 | 1,102,047 | +0.47(+0.91%) |
May 21, 2020 | 52.53 | 52.54 | 50.59 | 51.61 | 1,476,618 | -1.37(-2.59%) |
May 20, 2020 | 54.50 | 54.72 | 52.72 | 52.98 | 1,585,932 | -0.97(-1.79%) |
May 19, 2020 | 53.15 | 54.72 | 53.04 | 53.95 | 1,723,400 | +1.51(+2.87%) |
May 18, 2020 | 54.95 | 55.26 | 52.29 | 52.44 | 2,098,002 | -2.24(-4.09%) |
May 15, 2020 | 53.67 | 54.74 | 52.81 | 54.68 | 2,681,371 | +2.24(+4.28%) |
May 14, 2020 | 51.50 | 53.25 | 51.43 | 52.43 | 2,017,400 | +0.91(+1.77%) |
May 13, 2020 | 52.12 | 52.61 | 50.69 | 51.52 | 1,532,986 | +0.57(+1.12%) |
May 12, 2020 | 51.57 | 52.86 | 50.89 | 50.95 | 1,562,298 | -0.25(-0.50%) |
May 11, 2020 | 52.25 | 52.93 | 50.42 | 51.20 | 2,291,928 | -1.06(-2.03%) |
May 08, 2020 | 51.99 | 53.14 | 51.75 | 52.27 | 1,951,589 | +0.28(+0.53%) |
May 07, 2020 | 50.77 | 52.85 | 50.51 | 51.99 | 2,753,372 | +1.75(+3.49%) |
May 06, 2020 | 49.64 | 50.43 | 49.27 | 50.24 | 1,868,487 | -0.34(-0.67%) |
May 05, 2020 | 49.63 | 50.85 | 49.04 | 50.58 | 2,425,432 | +0.30(+0.60%) |
May 04, 2020 | 49.25 | 50.53 | 48.96 | 50.28 | 2,902,975 | +1.73(+3.56%) |
May 01, 2020 | 45.83 | 49.10 | 45.22 | 48.55 | 3,557,639 | +2.00(+4.29%) |
Apr 30, 2020 | 47.27 | 48.46 | 46.21 | 46.55 | 2,614,094 | -1.54(-3.20%) |
Apr 29, 2020 | 48.04 | 48.37 | 46.35 | 48.09 | 3,562,888 | -0.40(-0.83%) |
Apr 28, 2020 | 47.71 | 48.70 | 47.10 | 48.49 | 1,913,498 | +0.25(+0.51%) |
Apr 27, 2020 | 48.67 | 48.86 | 47.26 | 48.25 | 1,962,351 | -0.07(-0.15%) |
Apr 24, 2020 | 48.39 | 48.95 | 47.55 | 48.32 | 2,834,538 | +0.74(+1.55%) |
Apr 23, 2020 | 45.75 | 48.37 | 45.47 | 47.58 | 4,620,317 | +2.73(+6.08%) |
Apr 22, 2020 | 43.76 | 45.09 | 43.61 | 44.85 | 2,596,273 | +2.17(+5.09%) |
Apr 21, 2020 | 41.22 | 43.38 | 40.92 | 42.68 | 2,543,151 | -0.06(-0.15%) |
Apr 20, 2020 | 42.84 | 43.72 | 41.92 | 42.74 | 2,431,596 | +0.00(+0.00%) |
Apr 17, 2020 | 41.41 | 43.12 | 41.13 | 42.74 | 4,458,993 | -0.04(-0.09%) |
Apr 16, 2020 | 42.08 | 43.29 | 41.84 | 42.78 | 2,164,994 | +1.02(+2.43%) |
Apr 15, 2020 | 41.07 | 42.30 | 40.57 | 41.76 | 2,029,160 | -0.15(-0.36%) |
Apr 14, 2020 | 41.26 | 43.22 | 40.87 | 41.92 | 3,214,699 | +0.90(+2.21%) |
Apr 13, 2020 | 38.94 | 41.24 | 38.00 | 41.01 | 2,779,576 | +2.15(+5.53%) |
Apr 09, 2020 | 37.30 | 39.04 | 36.97 | 38.86 | 2,978,251 | +2.46(+6.76%) |
Apr 08, 2020 | 35.89 | 36.87 | 35.55 | 36.40 | 1,743,540 | +0.36(+1.01%) |
Apr 07, 2020 | 36.48 | 37.46 | 35.70 | 36.04 | 2,228,700 | -0.14(-0.39%) |
Apr 06, 2020 | 35.92 | 37.21 | 35.66 | 36.18 | 2,256,886 | +0.75(+2.10%) |
Apr 03, 2020 | 34.73 | 36.23 | 34.51 | 35.43 | 2,513,581 | +0.83(+2.38%) |
Apr 02, 2020 | 33.78 | 35.62 | 33.45 | 34.61 | 3,684,517 | +1.62(+4.90%) |
Apr 01, 2020 | 31.60 | 33.28 | 31.26 | 32.99 | 2,683,087 | +1.43(+4.52%) |
Mar 31, 2020 | 31.37 | 32.19 | 30.80 | 31.56 | 2,271,276 | -0.25(-0.77%) |
Mar 30, 2020 | 31.00 | 32.85 | 30.55 | 31.81 | 3,040,338 | +1.04(+3.38%) |
Mar 27, 2020 | 32.19 | 33.01 | 30.42 | 30.77 | 3,892,338 | -1.97(-6.01%) |
Mar 26, 2020 | 33.44 | 33.61 | 30.91 | 32.74 | 4,530,222 | -0.21(-0.65%) |
Mar 25, 2020 | 34.58 | 34.78 | 32.60 | 32.95 | 4,497,912 | -2.01(-5.76%) |
Mar 24, 2020 | 32.99 | 35.87 | 31.65 | 34.97 | 4,104,626 | +4.94(+16.46%) |
Mar 23, 2020 | 29.98 | 31.26 | 28.81 | 30.02 | 4,536,920 | +0.83(+2.85%) |
Mar 20, 2020 | 31.80 | 32.59 | 28.99 | 29.19 | 3,181,087 | -1.70(-5.50%) |
Mar 19, 2020 | 28.55 | 33.71 | 26.47 | 30.89 | 4,401,955 | +2.05(+7.10%) |
Mar 18, 2020 | 31.90 | 33.48 | 27.78 | 28.84 | 3,803,070 | -4.12(-12.49%) |
Mar 17, 2020 | 30.32 | 34.31 | 30.19 | 32.96 | 5,054,692 | +2.27(+7.39%) |
Mar 16, 2020 | 25.47 | 32.19 | 24.59 | 30.69 | 7,806,303 | +1.13(+3.81%) |
Mar 13, 2020 | 35.13 | 35.45 | 28.64 | 29.56 | 5,412,160 | -4.05(-12.06%) |
Mar 12, 2020 | 32.39 | 35.91 | 31.74 | 33.62 | 3,665,557 | -2.33(-6.49%) |
Mar 11, 2020 | 38.92 | 38.99 | 35.00 | 35.95 | 4,135,710 | -3.18(-8.13%) |
Mar 10, 2020 | 39.28 | 40.11 | 37.94 | 39.13 | 2,872,336 | +0.03(+0.08%) |
Mar 09, 2020 | 40.50 | 41.49 | 39.08 | 39.10 | 2,753,715 | -2.99(-7.11%) |
Mar 06, 2020 | 42.46 | 42.62 | 40.52 | 42.09 | 2,981,781 | -0.08(-0.19%) |
Mar 05, 2020 | 40.83 | 42.28 | 40.69 | 42.17 | 3,370,614 | +1.71(+4.24%) |
Mar 04, 2020 | 40.61 | 40.84 | 39.45 | 40.46 | 2,754,797 | +0.36(+0.89%) |
Mar 03, 2020 | 38.89 | 41.54 | 38.23 | 40.10 | 4,154,537 | +1.83(+4.79%) |