Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.84 | 53.16 | 52.15 | 52.67 | 2,448,044 | -0.73(-1.37%) |
May 28, 2020 | 55.04 | 55.14 | 53.20 | 53.40 | 2,392,078 | -0.96(-1.77%) |
May 27, 2020 | 54.22 | 54.38 | 53.05 | 54.37 | 2,330,650 | +2.30(+4.42%) |
May 26, 2020 | 51.18 | 52.57 | 51.16 | 52.06 | 1,206,071 | +2.58(+5.21%) |
May 22, 2020 | 49.60 | 49.60 | 48.93 | 49.49 | 520,243 | -0.08(-0.17%) |
May 21, 2020 | 49.60 | 50.05 | 49.33 | 49.57 | 646,537 | -0.14(-0.28%) |
May 20, 2020 | 49.24 | 49.98 | 49.24 | 49.71 | 632,455 | +1.22(+2.52%) |
May 19, 2020 | 49.47 | 49.71 | 48.47 | 48.49 | 917,109 | -1.23(-2.47%) |
May 18, 2020 | 48.68 | 50.06 | 48.67 | 49.72 | 807,550 | +2.63(+5.59%) |
May 15, 2020 | 46.85 | 47.42 | 46.46 | 47.08 | 749,839 | -0.21(-0.45%) |
May 14, 2020 | 45.28 | 47.34 | 44.68 | 47.29 | 866,521 | +1.19(+2.59%) |
May 13, 2020 | 47.39 | 47.39 | 45.76 | 46.10 | 1,027,950 | -1.64(-3.44%) |
May 12, 2020 | 49.45 | 49.55 | 47.73 | 47.74 | 1,389,469 | -1.43(-2.91%) |
May 11, 2020 | 49.52 | 49.66 | 48.91 | 49.17 | 661,816 | -1.07(-2.14%) |
May 08, 2020 | 49.98 | 50.31 | 49.55 | 50.25 | 833,785 | +1.24(+2.53%) |
May 07, 2020 | 48.48 | 49.87 | 48.48 | 49.01 | 795,276 | +1.17(+2.45%) |
May 06, 2020 | 49.41 | 49.45 | 47.84 | 47.84 | 601,400 | -1.13(-2.30%) |
May 05, 2020 | 49.75 | 50.18 | 48.95 | 48.96 | 758,452 | -0.06(-0.13%) |
May 04, 2020 | 48.81 | 49.19 | 48.09 | 49.03 | 1,173,176 | -0.41(-0.83%) |
May 01, 2020 | 49.95 | 50.08 | 49.13 | 49.44 | 1,006,145 | -1.75(-3.42%) |
Apr 30, 2020 | 51.70 | 52.07 | 51.01 | 51.19 | 865,419 | -1.52(-2.89%) |
Apr 29, 2020 | 52.39 | 53.31 | 52.06 | 52.72 | 938,452 | +1.75(+3.44%) |
Apr 28, 2020 | 51.63 | 52.27 | 50.72 | 50.96 | 828,362 | +0.71(+1.41%) |
Apr 27, 2020 | 48.75 | 50.49 | 48.75 | 50.26 | 1,141,163 | +1.94(+4.01%) |
Apr 24, 2020 | 48.06 | 48.57 | 47.46 | 48.32 | 644,090 | +0.69(+1.44%) |
Apr 23, 2020 | 47.87 | 48.64 | 47.62 | 47.63 | 984,816 | -0.07(-0.15%) |
Apr 22, 2020 | 48.43 | 48.48 | 47.65 | 47.71 | 1,025,768 | +0.39(+0.81%) |
Apr 21, 2020 | 47.51 | 48.19 | 47.16 | 47.32 | 1,056,447 | -1.50(-3.08%) |
Apr 20, 2020 | 48.83 | 49.76 | 48.32 | 48.83 | 1,755,343 | -1.07(-2.15%) |
Apr 17, 2020 | 49.28 | 50.07 | 48.79 | 49.90 | 1,101,102 | +2.70(+5.71%) |
Apr 16, 2020 | 48.02 | 48.02 | 46.70 | 47.20 | 1,394,780 | -0.82(-1.70%) |
Apr 15, 2020 | 48.69 | 48.69 | 47.88 | 48.02 | 984,267 | -2.36(-4.68%) |
Apr 14, 2020 | 51.63 | 51.70 | 49.59 | 50.38 | 3,529,914 | +0.05(+0.09%) |
Apr 13, 2020 | 52.43 | 52.43 | 49.85 | 50.33 | 964,597 | -1.91(-3.65%) |
Apr 09, 2020 | 50.83 | 52.85 | 50.64 | 52.24 | 1,502,623 | +2.77(+5.60%) |
Apr 08, 2020 | 48.17 | 49.73 | 47.57 | 49.47 | 871,525 | +2.14(+4.52%) |
Apr 07, 2020 | 49.17 | 49.55 | 47.33 | 47.33 | 936,057 | +0.60(+1.28%) |
Apr 06, 2020 | 45.59 | 47.09 | 45.48 | 46.73 | 1,293,281 | +3.27(+7.53%) |
Apr 03, 2020 | 44.21 | 44.77 | 42.91 | 43.46 | 830,841 | -1.15(-2.57%) |
Apr 02, 2020 | 43.30 | 45.08 | 43.30 | 44.61 | 976,855 | +0.96(+2.21%) |
Apr 01, 2020 | 44.38 | 44.57 | 43.23 | 43.64 | 1,222,618 | -2.88(-6.19%) |
Mar 31, 2020 | 47.63 | 47.92 | 46.10 | 46.52 | 1,343,907 | -1.44(-3.00%) |
Mar 30, 2020 | 47.12 | 48.11 | 46.06 | 47.96 | 2,698,283 | +0.89(+1.89%) |
Mar 27, 2020 | 46.82 | 48.56 | 46.11 | 47.07 | 1,343,344 | -1.62(-3.33%) |
Mar 26, 2020 | 45.92 | 48.92 | 45.92 | 48.70 | 1,192,178 | +3.21(+7.06%) |
Mar 25, 2020 | 44.98 | 47.24 | 43.24 | 45.49 | 1,412,363 | +1.34(+3.03%) |
Mar 24, 2020 | 41.62 | 44.27 | 41.38 | 44.15 | 1,709,108 | +4.89(+12.45%) |
Mar 23, 2020 | 41.20 | 41.38 | 38.83 | 39.26 | 1,896,237 | -2.38(-5.71%) |
Mar 20, 2020 | 43.87 | 44.36 | 41.36 | 41.63 | 4,722,638 | -1.77(-4.08%) |
Mar 19, 2020 | 41.53 | 44.14 | 40.02 | 43.40 | 2,088,980 | +1.22(+2.89%) |
Mar 18, 2020 | 43.66 | 44.51 | 40.46 | 42.18 | 2,112,036 | -4.64(-9.91%) |
Mar 17, 2020 | 45.45 | 47.23 | 43.50 | 46.83 | 1,329,192 | +2.41(+5.43%) |
Mar 16, 2020 | 44.64 | 47.66 | 44.12 | 44.41 | 1,743,379 | -7.04(-13.69%) |
Mar 13, 2020 | 49.30 | 51.46 | 46.83 | 51.46 | 1,424,346 | +5.60(+12.22%) |
Mar 12, 2020 | 47.28 | 49.68 | 45.80 | 45.85 | 2,390,678 | -5.51(-10.73%) |
Mar 11, 2020 | 52.79 | 53.30 | 50.72 | 51.37 | 2,844,350 | -3.16(-5.79%) |
Mar 10, 2020 | 53.85 | 54.52 | 51.57 | 54.52 | 3,286,572 | +3.04(+5.91%) |
Mar 09, 2020 | 54.10 | 54.10 | 51.03 | 51.48 | 1,861,231 | -6.55(-11.29%) |
Mar 06, 2020 | 57.56 | 58.63 | 56.79 | 58.03 | 1,311,686 | -1.88(-3.13%) |
Mar 05, 2020 | 60.87 | 61.01 | 59.28 | 59.91 | 722,034 | -2.94(-4.68%) |
Mar 04, 2020 | 61.85 | 62.85 | 60.80 | 62.85 | 532,293 | +1.96(+3.22%) |
Mar 03, 2020 | 63.10 | 63.79 | 60.37 | 60.89 | 1,210,024 | -2.27(-3.59%) |