Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.52 | 51.60 | 50.35 | 51.35 | 1,456,031 | +0.27(+0.54%) |
May 28, 2020 | 52.61 | 52.66 | 50.85 | 51.08 | 654,153 | -1.04(-2.00%) |
May 27, 2020 | 51.75 | 52.28 | 50.66 | 52.12 | 927,452 | +1.69(+3.34%) |
May 26, 2020 | 50.04 | 51.05 | 49.72 | 50.43 | 1,045,794 | +1.80(+3.70%) |
May 22, 2020 | 48.91 | 48.91 | 47.97 | 48.63 | 459,510 | -0.20(-0.41%) |
May 21, 2020 | 48.96 | 49.04 | 48.60 | 48.83 | 543,861 | -0.27(-0.54%) |
May 20, 2020 | 48.60 | 49.36 | 48.60 | 49.10 | 719,600 | +0.91(+1.89%) |
May 19, 2020 | 49.55 | 49.95 | 48.18 | 48.19 | 670,598 | -1.75(-3.51%) |
May 18, 2020 | 50.01 | 50.33 | 49.28 | 49.94 | 572,132 | +1.86(+3.86%) |
May 15, 2020 | 47.64 | 48.34 | 47.30 | 48.08 | 1,431,958 | +0.12(+0.26%) |
May 14, 2020 | 46.60 | 48.11 | 46.12 | 47.96 | 1,227,357 | +0.63(+1.34%) |
May 13, 2020 | 46.60 | 47.46 | 46.04 | 47.33 | 1,342,291 | +0.50(+1.07%) |
May 12, 2020 | 49.62 | 49.62 | 46.82 | 46.82 | 669,429 | -2.34(-4.76%) |
May 11, 2020 | 48.61 | 49.56 | 48.52 | 49.16 | 809,944 | +0.01(+0.02%) |
May 08, 2020 | 48.57 | 49.24 | 48.38 | 49.15 | 705,737 | +1.30(+2.71%) |
May 07, 2020 | 47.45 | 48.41 | 47.45 | 47.86 | 775,952 | +1.26(+2.70%) |
May 06, 2020 | 47.09 | 47.45 | 46.49 | 46.60 | 620,987 | -0.40(-0.85%) |
May 05, 2020 | 48.05 | 48.42 | 46.99 | 46.99 | 666,753 | -0.33(-0.70%) |
May 04, 2020 | 46.78 | 47.49 | 46.12 | 47.33 | 827,600 | +0.18(+0.38%) |
May 01, 2020 | 47.11 | 47.98 | 46.61 | 47.15 | 900,226 | -1.12(-2.32%) |
Apr 30, 2020 | 49.02 | 49.62 | 48.20 | 48.26 | 1,143,045 | -1.73(-3.47%) |
Apr 29, 2020 | 49.70 | 50.46 | 48.80 | 50.00 | 510,925 | +1.69(+3.49%) |
Apr 28, 2020 | 49.44 | 49.78 | 48.22 | 48.31 | 478,264 | +0.06(+0.12%) |
Apr 27, 2020 | 46.91 | 48.82 | 46.77 | 48.25 | 552,192 | +2.01(+4.35%) |
Apr 24, 2020 | 44.73 | 46.77 | 43.53 | 46.24 | 906,245 | +0.40(+0.88%) |
Apr 23, 2020 | 46.63 | 47.46 | 45.67 | 45.84 | 612,531 | -0.66(-1.43%) |
Apr 22, 2020 | 46.74 | 46.81 | 45.42 | 46.50 | 900,930 | +0.92(+2.02%) |
Apr 21, 2020 | 46.26 | 46.85 | 45.33 | 45.58 | 746,718 | -1.68(-3.55%) |
Apr 20, 2020 | 47.53 | 47.67 | 46.42 | 47.26 | 591,447 | -0.28(-0.60%) |
Apr 17, 2020 | 46.67 | 47.77 | 46.67 | 47.54 | 616,622 | +2.01(+4.41%) |
Apr 16, 2020 | 45.41 | 46.01 | 44.51 | 45.54 | 724,956 | +0.11(+0.25%) |
Apr 15, 2020 | 44.11 | 45.89 | 44.09 | 45.42 | 455,559 | -0.46(-1.01%) |
Apr 14, 2020 | 47.55 | 47.89 | 45.75 | 45.89 | 688,101 | -0.32(-0.70%) |
Apr 13, 2020 | 47.65 | 47.65 | 45.74 | 46.21 | 584,850 | -2.03(-4.20%) |
Apr 09, 2020 | 49.19 | 50.18 | 47.73 | 48.24 | 819,981 | -0.07(-0.14%) |
Apr 08, 2020 | 47.14 | 48.74 | 45.45 | 48.30 | 810,401 | +2.42(+5.28%) |
Apr 07, 2020 | 47.39 | 47.47 | 45.56 | 45.88 | 838,377 | +0.65(+1.45%) |
Apr 06, 2020 | 43.54 | 45.55 | 43.49 | 45.22 | 557,909 | +3.48(+8.33%) |
Apr 03, 2020 | 42.64 | 43.52 | 41.10 | 41.75 | 722,525 | -1.42(-3.29%) |
Apr 02, 2020 | 41.26 | 43.25 | 41.26 | 43.17 | 736,545 | +1.33(+3.17%) |
Apr 01, 2020 | 41.65 | 42.77 | 41.26 | 41.84 | 601,582 | -2.05(-4.66%) |
Mar 31, 2020 | 43.86 | 45.32 | 42.67 | 43.89 | 987,450 | -0.09(-0.22%) |
Mar 30, 2020 | 42.05 | 44.20 | 41.17 | 43.98 | 941,677 | +2.08(+4.97%) |
Mar 27, 2020 | 41.68 | 42.72 | 40.97 | 41.90 | 778,697 | -1.52(-3.49%) |
Mar 26, 2020 | 40.05 | 43.73 | 38.08 | 43.41 | 1,042,755 | +3.83(+9.66%) |
Mar 25, 2020 | 39.35 | 41.52 | 38.43 | 39.59 | 1,247,615 | +0.78(+2.00%) |
Mar 24, 2020 | 36.79 | 38.99 | 36.03 | 38.81 | 1,442,643 | +4.16(+12.00%) |
Mar 23, 2020 | 36.04 | 36.22 | 33.53 | 34.65 | 1,244,476 | -1.87(-5.11%) |
Mar 20, 2020 | 40.32 | 42.61 | 35.67 | 36.52 | 1,607,230 | -3.66(-9.10%) |
Mar 19, 2020 | 40.03 | 41.38 | 37.73 | 40.18 | 1,239,956 | -0.12(-0.31%) |
Mar 18, 2020 | 40.20 | 42.76 | 37.35 | 40.30 | 1,425,880 | -2.56(-5.97%) |
Mar 17, 2020 | 43.91 | 44.17 | 40.39 | 42.86 | 1,403,295 | -0.18(-0.42%) |
Mar 16, 2020 | 44.65 | 46.91 | 42.81 | 43.04 | 1,386,996 | -6.00(-12.23%) |
Mar 13, 2020 | 46.41 | 49.16 | 43.74 | 49.03 | 1,029,041 | +5.33(+12.20%) |
Mar 12, 2020 | 45.09 | 46.63 | 42.29 | 43.70 | 1,122,244 | -4.41(-9.17%) |
Mar 11, 2020 | 50.30 | 51.13 | 47.37 | 48.11 | 897,758 | -3.85(-7.42%) |
Mar 10, 2020 | 51.85 | 52.02 | 49.07 | 51.97 | 935,405 | +2.45(+4.95%) |
Mar 09, 2020 | 50.85 | 52.09 | 48.94 | 49.51 | 1,406,433 | -2.88(-5.50%) |
Mar 06, 2020 | 50.76 | 52.54 | 50.57 | 52.39 | 938,237 | -0.43(-0.81%) |
Mar 05, 2020 | 53.57 | 53.95 | 51.86 | 52.82 | 783,684 | -2.33(-4.22%) |
Mar 04, 2020 | 53.99 | 55.21 | 52.94 | 55.15 | 748,793 | +2.25(+4.26%) |
Mar 03, 2020 | 54.21 | 55.25 | 51.72 | 52.90 | 880,940 | -1.36(-2.51%) |