Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.34 | 51.52 | 50.39 | 50.95 | 360,100 | -0.62(-1.20%) |
May 28, 2020 | 52.70 | 53.17 | 51.46 | 51.57 | 411,826 | -0.46(-0.88%) |
May 27, 2020 | 52.74 | 52.74 | 50.10 | 52.03 | 281,968 | +0.03(+0.06%) |
May 26, 2020 | 52.00 | 52.22 | 51.33 | 52.00 | 190,649 | +1.07(+2.10%) |
May 22, 2020 | 50.38 | 50.96 | 50.01 | 50.93 | 142,300 | +0.44(+0.87%) |
May 21, 2020 | 50.56 | 51.15 | 49.93 | 50.49 | 145,156 | -0.25(-0.49%) |
May 20, 2020 | 49.45 | 51.13 | 49.00 | 50.74 | 231,837 | +1.84(+3.76%) |
May 19, 2020 | 48.77 | 50.81 | 48.77 | 48.90 | 298,299 | -0.33(-0.67%) |
May 18, 2020 | 49.00 | 49.55 | 48.63 | 49.23 | 289,805 | +1.40(+2.93%) |
May 15, 2020 | 48.00 | 48.34 | 47.27 | 47.83 | 162,200 | -0.34(-0.71%) |
May 14, 2020 | 47.12 | 48.31 | 46.61 | 48.17 | 245,752 | +0.02(+0.04%) |
May 13, 2020 | 48.09 | 48.72 | 47.08 | 48.15 | 230,621 | -0.26(-0.54%) |
May 12, 2020 | 49.14 | 49.65 | 48.35 | 48.41 | 288,720 | -1.31(-2.63%) |
May 11, 2020 | 48.69 | 50.28 | 47.80 | 49.72 | 321,727 | +1.02(+2.09%) |
May 08, 2020 | 49.79 | 49.79 | 46.66 | 48.70 | 314,500 | +1.42(+2.99%) |
May 07, 2020 | 46.14 | 47.89 | 46.14 | 47.28 | 381,080 | +1.77(+3.90%) |
May 06, 2020 | 46.75 | 46.92 | 44.90 | 45.51 | 266,089 | -0.55(-1.19%) |
May 05, 2020 | 44.43 | 46.66 | 43.97 | 46.06 | 368,090 | +2.18(+4.97%) |
May 04, 2020 | 44.16 | 44.85 | 43.03 | 43.88 | 292,719 | -1.09(-2.42%) |
May 01, 2020 | 45.43 | 46.60 | 44.15 | 44.97 | 199,700 | -1.41(-3.04%) |
Apr 30, 2020 | 46.20 | 46.98 | 45.55 | 46.38 | 256,316 | -0.86(-1.82%) |
Apr 29, 2020 | 47.08 | 48.24 | 45.92 | 47.24 | 318,369 | +1.12(+2.43%) |
Apr 28, 2020 | 46.81 | 47.37 | 45.51 | 46.12 | 274,126 | +0.37(+0.81%) |
Apr 27, 2020 | 43.21 | 46.23 | 43.16 | 45.75 | 490,384 | +2.59(+6.00%) |
Apr 24, 2020 | 43.71 | 44.09 | 42.88 | 43.16 | 217,300 | -0.53(-1.21%) |
Apr 23, 2020 | 43.18 | 43.92 | 42.83 | 43.69 | 289,224 | +0.68(+1.58%) |
Apr 22, 2020 | 42.56 | 43.45 | 41.75 | 43.01 | 207,630 | +1.19(+2.85%) |
Apr 21, 2020 | 41.62 | 43.19 | 41.55 | 41.82 | 203,541 | -1.05(-2.45%) |
Apr 20, 2020 | 43.39 | 44.05 | 42.40 | 42.87 | 217,425 | -1.47(-3.32%) |
Apr 17, 2020 | 44.79 | 45.00 | 43.80 | 44.34 | 269,900 | +1.08(+2.50%) |
Apr 16, 2020 | 43.45 | 43.60 | 42.20 | 43.26 | 321,368 | +0.33(+0.77%) |
Apr 15, 2020 | 42.91 | 44.22 | 42.37 | 42.93 | 335,262 | -1.12(-2.54%) |
Apr 14, 2020 | 45.75 | 46.02 | 43.72 | 44.05 | 319,877 | -0.68(-1.52%) |
Apr 13, 2020 | 47.50 | 48.75 | 44.17 | 44.73 | 305,973 | -2.94(-6.17%) |
Apr 09, 2020 | 47.19 | 48.62 | 46.13 | 47.67 | 383,000 | +1.51(+3.27%) |
Apr 08, 2020 | 43.89 | 46.75 | 42.76 | 46.16 | 459,397 | +2.81(+6.48%) |
Apr 07, 2020 | 43.98 | 44.38 | 42.71 | 43.35 | 482,656 | +0.68(+1.59%) |
Apr 06, 2020 | 40.80 | 42.91 | 40.02 | 42.67 | 349,543 | +3.38(+8.60%) |
Apr 03, 2020 | 39.93 | 40.03 | 37.81 | 39.29 | 310,100 | -0.69(-1.73%) |
Apr 02, 2020 | 35.75 | 40.16 | 35.75 | 39.98 | 560,914 | +4.13(+11.52%) |
Apr 01, 2020 | 37.81 | 37.88 | 35.18 | 35.85 | 482,171 | -3.21(-8.22%) |
Mar 31, 2020 | 41.70 | 42.41 | 38.51 | 39.06 | 750,437 | -3.13(-7.42%) |
Mar 30, 2020 | 42.30 | 42.98 | 40.54 | 42.19 | 324,040 | +0.20(+0.48%) |
Mar 27, 2020 | 42.44 | 43.55 | 41.60 | 41.99 | 280,200 | -1.82(-4.15%) |
Mar 26, 2020 | 41.19 | 44.23 | 40.63 | 43.81 | 324,795 | +2.94(+7.19%) |
Mar 25, 2020 | 39.37 | 42.06 | 38.20 | 40.87 | 700,538 | +1.30(+3.29%) |
Mar 24, 2020 | 37.61 | 39.77 | 35.92 | 39.57 | 430,375 | +3.45(+9.55%) |
Mar 23, 2020 | 39.77 | 40.41 | 35.02 | 36.12 | 565,159 | -4.52(-11.12%) |
Mar 20, 2020 | 40.83 | 43.50 | 40.06 | 40.64 | 549,500 | -0.09(-0.22%) |
Mar 19, 2020 | 38.73 | 43.69 | 38.00 | 40.73 | 567,852 | +1.67(+4.28%) |
Mar 18, 2020 | 43.94 | 46.35 | 38.97 | 39.06 | 974,900 | -7.59(-16.27%) |
Mar 17, 2020 | 40.51 | 47.24 | 39.86 | 46.65 | 838,716 | +6.80(+17.06%) |
Mar 16, 2020 | 39.36 | 41.63 | 34.35 | 39.85 | 1,173,583 | -3.98(-9.08%) |
Mar 13, 2020 | 45.05 | 45.73 | 41.41 | 43.83 | 585,500 | +0.40(+0.92%) |
Mar 12, 2020 | 43.59 | 44.61 | 42.00 | 43.43 | 609,137 | -3.38(-7.22%) |
Mar 11, 2020 | 48.34 | 48.99 | 45.74 | 46.81 | 407,074 | -2.66(-5.38%) |
Mar 10, 2020 | 49.69 | 50.37 | 45.97 | 49.47 | 660,947 | +0.67(+1.37%) |
Mar 09, 2020 | 47.50 | 49.48 | 47.31 | 48.80 | 615,116 | -1.27(-2.54%) |
Mar 06, 2020 | 50.68 | 50.90 | 48.58 | 50.07 | 594,400 | -2.13(-4.08%) |
Mar 05, 2020 | 52.42 | 53.05 | 51.37 | 52.20 | 465,010 | -0.84(-1.58%) |
Mar 04, 2020 | 50.36 | 53.33 | 49.95 | 53.04 | 453,448 | +3.29(+6.61%) |
Mar 03, 2020 | 49.60 | 50.41 | 48.67 | 49.75 | 593,755 | +0.33(+0.67%) |