Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.98 | 49.77 | 48.05 | 48.85 | 1,360,759 | -0.15(-0.31%) |
May 28, 2020 | 52.72 | 52.78 | 48.68 | 49.00 | 1,260,155 | -2.77(-5.35%) |
May 27, 2020 | 50.06 | 52.11 | 49.33 | 51.77 | 1,832,621 | +3.68(+7.66%) |
May 26, 2020 | 49.47 | 49.70 | 47.94 | 48.09 | 1,010,691 | +0.65(+1.37%) |
May 22, 2020 | 47.75 | 48.06 | 46.86 | 47.44 | 1,286,995 | -0.09(-0.20%) |
May 21, 2020 | 46.79 | 47.66 | 45.88 | 47.53 | 1,127,534 | +0.46(+0.98%) |
May 20, 2020 | 46.43 | 47.58 | 46.20 | 47.07 | 1,119,232 | +1.67(+3.67%) |
May 19, 2020 | 45.65 | 46.95 | 44.28 | 45.40 | 1,047,210 | -0.36(-0.78%) |
May 18, 2020 | 45.19 | 46.70 | 44.96 | 45.76 | 1,992,422 | +2.91(+6.79%) |
May 15, 2020 | 40.88 | 42.92 | 40.88 | 42.85 | 968,377 | +1.45(+3.50%) |
May 14, 2020 | 39.81 | 42.10 | 39.27 | 41.40 | 1,398,147 | -0.07(-0.16%) |
May 13, 2020 | 42.89 | 43.33 | 39.88 | 41.47 | 1,738,004 | -1.92(-4.43%) |
May 12, 2020 | 46.19 | 46.35 | 43.37 | 43.39 | 1,689,234 | -2.36(-5.15%) |
May 11, 2020 | 44.18 | 46.21 | 43.58 | 45.74 | 2,520,538 | +0.91(+2.04%) |
May 08, 2020 | 44.46 | 45.46 | 44.09 | 44.83 | 1,702,090 | +1.55(+3.57%) |
May 07, 2020 | 42.56 | 43.97 | 42.56 | 43.28 | 1,648,521 | +1.50(+3.59%) |
May 06, 2020 | 41.87 | 42.62 | 40.67 | 41.79 | 1,721,703 | +0.65(+1.58%) |
May 05, 2020 | 41.93 | 46.17 | 40.94 | 41.14 | 3,820,901 | -2.51(-5.74%) |
May 04, 2020 | 40.99 | 43.79 | 40.34 | 43.64 | 2,835,918 | +1.38(+3.25%) |
May 01, 2020 | 42.71 | 42.96 | 41.22 | 42.27 | 2,209,523 | -2.10(-4.74%) |
Apr 30, 2020 | 45.99 | 46.66 | 44.20 | 44.37 | 1,723,727 | -2.69(-5.71%) |
Apr 29, 2020 | 49.29 | 50.12 | 46.76 | 47.05 | 3,495,525 | +0.12(+0.26%) |
Apr 28, 2020 | 48.47 | 49.90 | 46.06 | 46.93 | 2,487,367 | -0.08(-0.18%) |
Apr 27, 2020 | 43.88 | 47.21 | 43.60 | 47.02 | 1,499,377 | +3.80(+8.79%) |
Apr 24, 2020 | 43.93 | 44.60 | 42.79 | 43.22 | 1,840,066 | -0.52(-1.18%) |
Apr 23, 2020 | 44.25 | 45.10 | 42.41 | 43.74 | 1,968,886 | +0.15(+0.35%) |
Apr 22, 2020 | 43.43 | 45.11 | 42.64 | 43.59 | 1,864,246 | +1.53(+3.63%) |
Apr 21, 2020 | 39.59 | 42.36 | 39.59 | 42.06 | 2,379,724 | +1.10(+2.69%) |
Apr 20, 2020 | 42.35 | 44.55 | 40.83 | 40.96 | 2,364,141 | -2.85(-6.50%) |
Apr 17, 2020 | 41.38 | 44.22 | 41.35 | 43.80 | 1,853,014 | +4.13(+10.40%) |
Apr 16, 2020 | 39.08 | 39.84 | 37.52 | 39.68 | 2,004,118 | +0.57(+1.47%) |
Apr 15, 2020 | 39.40 | 40.69 | 38.83 | 39.10 | 1,699,612 | -2.30(-5.55%) |
Apr 14, 2020 | 43.15 | 44.14 | 41.36 | 41.40 | 1,217,895 | -0.19(-0.45%) |
Apr 13, 2020 | 44.28 | 45.43 | 41.34 | 41.59 | 1,649,851 | -2.68(-6.05%) |
Apr 09, 2020 | 44.39 | 46.82 | 43.18 | 44.26 | 2,159,533 | +2.12(+5.03%) |
Apr 08, 2020 | 40.00 | 43.91 | 39.03 | 42.14 | 1,943,508 | +2.91(+7.42%) |
Apr 07, 2020 | 43.85 | 45.23 | 38.22 | 39.23 | 2,380,333 | -0.87(-2.16%) |
Apr 06, 2020 | 37.20 | 40.45 | 35.23 | 40.10 | 2,590,527 | +6.88(+20.70%) |
Apr 03, 2020 | 32.73 | 33.45 | 31.29 | 33.22 | 2,759,834 | +0.74(+2.29%) |
Apr 02, 2020 | 33.46 | 35.84 | 31.95 | 32.48 | 2,237,271 | -1.65(-4.83%) |
Apr 01, 2020 | 37.00 | 37.34 | 33.45 | 34.13 | 2,096,234 | -4.79(-12.30%) |
Mar 31, 2020 | 39.98 | 40.89 | 38.44 | 38.91 | 1,557,552 | -0.87(-2.18%) |
Mar 30, 2020 | 38.87 | 40.81 | 37.72 | 39.78 | 972,405 | +0.31(+0.79%) |
Mar 27, 2020 | 40.04 | 41.50 | 38.38 | 39.47 | 1,724,909 | -2.31(-5.53%) |
Mar 26, 2020 | 42.80 | 44.69 | 41.06 | 41.78 | 1,900,636 | -0.63(-1.49%) |
Mar 25, 2020 | 43.16 | 47.70 | 40.78 | 42.41 | 3,191,567 | -0.80(-1.85%) |
Mar 24, 2020 | 40.38 | 44.52 | 40.38 | 43.21 | 3,234,470 | +6.13(+16.54%) |
Mar 23, 2020 | 33.01 | 37.37 | 31.21 | 37.08 | 3,107,388 | +3.30(+9.76%) |
Mar 20, 2020 | 33.98 | 37.34 | 32.98 | 33.78 | 3,872,131 | +1.08(+3.31%) |
Mar 19, 2020 | 28.18 | 33.35 | 25.96 | 32.69 | 2,568,266 | +4.04(+14.11%) |
Mar 18, 2020 | 30.30 | 32.79 | 23.70 | 28.65 | 2,697,734 | -4.44(-13.41%) |
Mar 17, 2020 | 35.74 | 36.43 | 31.35 | 33.09 | 3,352,837 | -2.17(-6.15%) |
Mar 16, 2020 | 36.03 | 37.17 | 33.19 | 35.26 | 2,642,819 | -6.37(-15.30%) |
Mar 13, 2020 | 40.98 | 42.66 | 38.65 | 41.63 | 2,501,501 | +3.26(+8.50%) |
Mar 12, 2020 | 35.40 | 39.46 | 32.07 | 38.37 | 3,320,117 | -1.25(-3.16%) |
Mar 11, 2020 | 44.77 | 45.31 | 39.08 | 39.62 | 2,021,699 | -7.10(-15.20%) |
Mar 10, 2020 | 46.30 | 47.03 | 43.75 | 46.72 | 2,156,248 | +1.80(+4.01%) |
Mar 09, 2020 | 46.59 | 48.19 | 44.19 | 44.92 | 1,820,445 | -5.47(-10.86%) |
Mar 06, 2020 | 47.43 | 50.58 | 46.50 | 50.39 | 1,682,112 | +1.75(+3.59%) |
Mar 05, 2020 | 52.99 | 53.70 | 48.07 | 48.65 | 2,506,330 | -5.59(-10.31%) |
Mar 04, 2020 | 54.26 | 54.63 | 52.07 | 54.24 | 1,585,036 | +0.80(+1.51%) |
Mar 03, 2020 | 55.39 | 56.83 | 53.36 | 53.43 | 1,347,212 | -1.95(-3.53%) |