Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.48 | 50.49 | 49.20 | 49.93 | 6,847,175 | -0.66(-1.30%) |
May 28, 2020 | 52.39 | 52.65 | 50.48 | 50.59 | 3,217,699 | -1.55(-2.98%) |
May 27, 2020 | 51.16 | 52.20 | 50.84 | 52.14 | 3,937,988 | +1.97(+3.92%) |
May 26, 2020 | 49.99 | 50.78 | 49.77 | 50.17 | 3,856,400 | +1.71(+3.52%) |
May 22, 2020 | 49.00 | 49.02 | 47.97 | 48.47 | 2,885,278 | -0.52(-1.06%) |
May 21, 2020 | 49.40 | 49.73 | 48.71 | 48.99 | 2,431,592 | -0.53(-1.07%) |
May 20, 2020 | 49.15 | 50.48 | 48.99 | 49.51 | 3,043,127 | +1.02(+2.10%) |
May 19, 2020 | 49.47 | 49.83 | 48.34 | 48.50 | 3,625,454 | -1.36(-2.72%) |
May 18, 2020 | 48.87 | 50.15 | 48.70 | 49.85 | 3,929,655 | +2.78(+5.90%) |
May 15, 2020 | 46.77 | 47.17 | 45.95 | 47.08 | 5,036,437 | -0.53(-1.10%) |
May 14, 2020 | 46.10 | 47.64 | 44.46 | 47.60 | 5,562,537 | +1.18(+2.55%) |
May 13, 2020 | 49.38 | 49.41 | 45.94 | 46.42 | 6,218,777 | -3.50(-7.01%) |
May 12, 2020 | 51.83 | 52.29 | 49.92 | 49.92 | 3,840,840 | -2.20(-4.21%) |
May 11, 2020 | 52.84 | 52.87 | 51.24 | 52.11 | 3,931,151 | -1.51(-2.82%) |
May 08, 2020 | 51.60 | 54.00 | 50.88 | 53.62 | 8,298,587 | -1.50(-2.72%) |
May 07, 2020 | 54.70 | 55.57 | 54.70 | 55.12 | 4,124,216 | +1.10(+2.03%) |
May 06, 2020 | 54.16 | 54.66 | 53.15 | 54.03 | 4,198,860 | +0.42(+0.79%) |
May 05, 2020 | 53.29 | 53.90 | 52.87 | 53.60 | 3,584,405 | +0.70(+1.33%) |
May 04, 2020 | 52.32 | 53.08 | 51.72 | 52.90 | 3,801,440 | -0.10(-0.19%) |
May 01, 2020 | 53.37 | 53.52 | 52.64 | 53.00 | 3,151,184 | -1.43(-2.62%) |
Apr 30, 2020 | 54.80 | 55.13 | 53.75 | 54.43 | 4,557,300 | -1.14(-2.04%) |
Apr 29, 2020 | 54.53 | 56.01 | 54.20 | 55.57 | 3,951,692 | +2.53(+4.78%) |
Apr 28, 2020 | 53.60 | 54.43 | 52.99 | 53.03 | 3,974,697 | +0.46(+0.87%) |
Apr 27, 2020 | 51.02 | 52.69 | 51.00 | 52.57 | 4,610,153 | +2.09(+4.14%) |
Apr 24, 2020 | 49.35 | 50.77 | 49.16 | 50.48 | 4,324,164 | +1.09(+2.20%) |
Apr 23, 2020 | 49.17 | 50.40 | 49.17 | 49.39 | 2,887,590 | +0.37(+0.75%) |
Apr 22, 2020 | 48.82 | 49.34 | 48.15 | 49.03 | 3,827,965 | +1.19(+2.49%) |
Apr 21, 2020 | 48.13 | 49.26 | 47.53 | 47.83 | 4,387,393 | -1.44(-2.93%) |
Apr 20, 2020 | 49.12 | 50.11 | 47.98 | 49.28 | 5,282,405 | -1.20(-2.38%) |
Apr 17, 2020 | 49.44 | 50.57 | 49.34 | 50.48 | 5,385,858 | +2.20(+4.55%) |
Apr 16, 2020 | 48.84 | 49.62 | 47.41 | 48.29 | 3,784,010 | -0.44(-0.90%) |
Apr 15, 2020 | 49.43 | 49.52 | 47.97 | 48.73 | 3,608,374 | -2.00(-3.94%) |
Apr 14, 2020 | 50.56 | 50.80 | 49.75 | 50.72 | 5,848,481 | +1.29(+2.60%) |
Apr 13, 2020 | 50.20 | 50.40 | 48.83 | 49.44 | 3,942,897 | -1.48(-2.91%) |
Apr 09, 2020 | 48.71 | 51.83 | 48.71 | 50.92 | 6,618,318 | +2.71(+5.62%) |
Apr 08, 2020 | 45.45 | 48.59 | 44.80 | 48.21 | 5,737,121 | +3.37(+7.51%) |
Apr 07, 2020 | 46.91 | 47.28 | 44.66 | 44.84 | 4,323,607 | -0.61(-1.34%) |
Apr 06, 2020 | 42.98 | 45.69 | 42.58 | 45.45 | 6,032,390 | +4.74(+11.64%) |
Apr 03, 2020 | 41.25 | 41.95 | 40.35 | 40.71 | 3,438,566 | -0.83(-2.01%) |
Apr 02, 2020 | 39.68 | 42.22 | 39.59 | 41.55 | 4,071,617 | +1.67(+4.19%) |
Apr 01, 2020 | 41.92 | 42.29 | 39.53 | 39.88 | 5,852,589 | -3.71(-8.52%) |
Mar 31, 2020 | 44.11 | 45.46 | 43.30 | 43.59 | 5,573,407 | -0.85(-1.92%) |
Mar 30, 2020 | 44.47 | 44.96 | 43.46 | 44.45 | 6,641,087 | +0.68(+1.54%) |
Mar 27, 2020 | 44.67 | 45.49 | 43.42 | 43.77 | 5,499,489 | -2.96(-6.34%) |
Mar 26, 2020 | 45.03 | 47.33 | 44.50 | 46.74 | 5,640,011 | +2.00(+4.47%) |
Mar 25, 2020 | 43.15 | 46.31 | 42.68 | 44.74 | 5,245,080 | +1.20(+2.76%) |
Mar 24, 2020 | 40.98 | 43.62 | 40.41 | 43.54 | 6,239,445 | +4.50(+11.54%) |
Mar 23, 2020 | 41.53 | 41.97 | 37.53 | 39.04 | 8,690,494 | -2.34(-5.65%) |
Mar 20, 2020 | 43.45 | 45.46 | 40.97 | 41.37 | 6,972,749 | -2.24(-5.14%) |
Mar 19, 2020 | 43.74 | 44.81 | 41.49 | 43.61 | 6,023,264 | -0.92(-2.06%) |
Mar 18, 2020 | 44.23 | 46.84 | 42.96 | 44.53 | 7,689,911 | -2.47(-5.25%) |
Mar 17, 2020 | 41.78 | 47.52 | 40.97 | 47.00 | 7,375,919 | +6.12(+14.96%) |
Mar 16, 2020 | 43.84 | 44.77 | 40.35 | 40.88 | 6,917,854 | -8.48(-17.18%) |
Mar 13, 2020 | 48.42 | 49.44 | 45.68 | 49.36 | 6,239,690 | +3.41(+7.43%) |
Mar 12, 2020 | 46.62 | 49.00 | 44.80 | 45.95 | 8,210,020 | -3.90(-7.83%) |
Mar 11, 2020 | 50.79 | 51.94 | 49.18 | 49.85 | 6,526,470 | -2.48(-4.73%) |
Mar 10, 2020 | 52.15 | 52.74 | 49.65 | 52.33 | 7,145,478 | +1.71(+3.37%) |
Mar 09, 2020 | 51.65 | 52.51 | 50.15 | 50.62 | 8,022,815 | -4.02(-7.35%) |
Mar 06, 2020 | 54.18 | 55.21 | 53.48 | 54.64 | 5,718,117 | -1.59(-2.82%) |
Mar 05, 2020 | 56.73 | 57.47 | 55.68 | 56.22 | 4,150,127 | -2.10(-3.60%) |
Mar 04, 2020 | 57.00 | 58.34 | 55.68 | 58.32 | 3,458,136 | +2.40(+4.29%) |
Mar 03, 2020 | 57.15 | 58.99 | 55.23 | 55.92 | 5,455,331 | -1.61(-2.80%) |