Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.83 | 53.12 | 52.05 | 52.98 | 442,608 | -0.41(-0.76%) |
May 28, 2020 | 55.21 | 55.27 | 53.06 | 53.39 | 858,949 | -1.23(-2.26%) |
May 27, 2020 | 54.07 | 54.72 | 52.55 | 54.62 | 441,077 | +1.73(+3.28%) |
May 26, 2020 | 53.25 | 53.54 | 52.84 | 52.89 | 429,498 | +1.45(+2.81%) |
May 22, 2020 | 51.38 | 51.53 | 50.75 | 51.44 | 108,488 | +0.26(+0.50%) |
May 21, 2020 | 51.15 | 51.52 | 50.62 | 51.19 | 221,080 | +0.09(+0.17%) |
May 20, 2020 | 50.70 | 51.45 | 50.55 | 51.10 | 361,763 | +1.48(+2.98%) |
May 19, 2020 | 50.47 | 50.93 | 49.62 | 49.62 | 236,498 | -0.97(-1.92%) |
May 18, 2020 | 49.68 | 50.86 | 49.61 | 50.60 | 540,353 | +2.81(+5.89%) |
May 15, 2020 | 46.53 | 47.86 | 46.42 | 47.78 | 237,661 | +0.81(+1.72%) |
May 14, 2020 | 45.83 | 47.03 | 44.74 | 46.97 | 496,417 | +0.17(+0.35%) |
May 13, 2020 | 47.95 | 48.09 | 46.05 | 46.80 | 580,635 | -1.65(-3.40%) |
May 12, 2020 | 50.47 | 50.47 | 48.43 | 48.45 | 329,615 | -1.82(-3.62%) |
May 11, 2020 | 49.82 | 50.70 | 49.40 | 50.27 | 491,816 | -0.22(-0.43%) |
May 08, 2020 | 49.64 | 50.54 | 49.33 | 50.49 | 272,910 | +1.92(+3.95%) |
May 07, 2020 | 48.67 | 49.03 | 48.29 | 48.57 | 260,965 | +0.64(+1.34%) |
May 06, 2020 | 48.57 | 48.92 | 47.83 | 47.93 | 351,501 | -0.35(-0.72%) |
May 05, 2020 | 48.90 | 49.52 | 48.12 | 48.27 | 495,613 | +0.36(+0.75%) |
May 04, 2020 | 47.11 | 47.98 | 46.67 | 47.91 | 366,598 | +0.08(+0.17%) |
May 01, 2020 | 48.48 | 48.64 | 47.05 | 47.83 | 731,770 | -1.90(-3.81%) |
Apr 30, 2020 | 50.62 | 50.71 | 49.66 | 49.73 | 913,360 | -1.87(-3.63%) |
Apr 29, 2020 | 50.78 | 52.22 | 50.33 | 51.60 | 1,389,008 | +2.25(+4.55%) |
Apr 28, 2020 | 49.93 | 50.16 | 48.59 | 49.35 | 1,165,604 | +0.85(+1.75%) |
Apr 27, 2020 | 47.26 | 49.00 | 47.26 | 48.51 | 623,568 | +1.72(+3.68%) |
Apr 24, 2020 | 46.41 | 47.04 | 45.84 | 46.79 | 380,343 | +0.80(+1.74%) |
Apr 23, 2020 | 45.82 | 46.86 | 45.65 | 45.99 | 577,503 | +0.51(+1.11%) |
Apr 22, 2020 | 45.89 | 46.09 | 45.34 | 45.48 | 367,388 | +0.48(+1.07%) |
Apr 21, 2020 | 44.89 | 45.46 | 44.46 | 45.00 | 385,516 | -1.07(-2.32%) |
Apr 20, 2020 | 45.68 | 46.87 | 45.44 | 46.07 | 321,128 | -0.51(-1.09%) |
Apr 17, 2020 | 46.31 | 46.80 | 45.81 | 46.57 | 940,516 | +1.87(+4.19%) |
Apr 16, 2020 | 45.12 | 45.12 | 43.73 | 44.70 | 987,077 | -0.28(-0.62%) |
Apr 15, 2020 | 45.09 | 45.45 | 44.61 | 44.98 | 1,241,903 | -1.94(-4.14%) |
Apr 14, 2020 | 47.14 | 47.63 | 46.30 | 46.92 | 1,584,961 | +0.91(+1.99%) |
Apr 13, 2020 | 46.96 | 47.10 | 45.47 | 46.01 | 1,043,409 | -1.18(-2.50%) |
Apr 09, 2020 | 46.21 | 47.53 | 46.21 | 47.19 | 1,911,425 | +2.00(+4.44%) |
Apr 08, 2020 | 43.85 | 45.46 | 43.35 | 45.18 | 934,899 | +2.01(+4.66%) |
Apr 07, 2020 | 44.73 | 45.26 | 42.89 | 43.17 | 3,013,421 | +0.18(+0.41%) |
Apr 06, 2020 | 41.51 | 43.23 | 41.51 | 43.00 | 1,586,415 | +3.06(+7.66%) |
Apr 03, 2020 | 40.83 | 41.19 | 39.18 | 39.94 | 2,061,283 | -1.24(-3.01%) |
Apr 02, 2020 | 40.34 | 42.08 | 39.94 | 41.18 | 2,174,158 | +0.46(+1.13%) |
Apr 01, 2020 | 41.70 | 42.12 | 40.28 | 40.72 | 1,755,917 | -2.97(-6.80%) |
Mar 31, 2020 | 43.68 | 44.31 | 42.74 | 43.69 | 1,832,761 | -0.23(-0.53%) |
Mar 30, 2020 | 43.21 | 43.98 | 42.33 | 43.92 | 1,304,890 | +0.94(+2.19%) |
Mar 27, 2020 | 43.18 | 44.19 | 42.33 | 42.98 | 3,112,610 | -1.72(-3.84%) |
Mar 26, 2020 | 42.38 | 44.84 | 42.38 | 44.69 | 1,982,669 | +2.58(+6.13%) |
Mar 25, 2020 | 41.94 | 43.50 | 40.53 | 42.11 | 2,567,281 | +0.59(+1.41%) |
Mar 24, 2020 | 39.92 | 41.52 | 39.66 | 41.52 | 1,602,783 | +3.65(+9.63%) |
Mar 23, 2020 | 38.80 | 38.80 | 36.52 | 37.88 | 3,156,702 | -0.65(-1.68%) |
Mar 20, 2020 | 40.45 | 41.33 | 38.24 | 38.52 | 4,920,735 | -1.26(-3.17%) |
Mar 19, 2020 | 37.40 | 40.56 | 36.39 | 39.79 | 2,358,036 | +1.84(+4.84%) |
Mar 18, 2020 | 38.83 | 40.69 | 36.60 | 37.95 | 3,454,984 | -3.33(-8.06%) |
Mar 17, 2020 | 40.08 | 41.96 | 38.34 | 41.28 | 1,716,277 | +1.71(+4.33%) |
Mar 16, 2020 | 40.21 | 42.31 | 37.82 | 39.57 | 1,298,122 | -6.16(-13.47%) |
Mar 13, 2020 | 44.84 | 45.73 | 41.85 | 45.73 | 2,912,914 | +3.34(+7.89%) |
Mar 12, 2020 | 44.62 | 45.69 | 42.24 | 42.38 | 2,665,036 | -5.44(-11.37%) |
Mar 11, 2020 | 49.81 | 50.29 | 47.23 | 47.82 | 2,606,138 | -3.26(-6.38%) |
Mar 10, 2020 | 51.18 | 51.19 | 48.71 | 51.08 | 2,664,326 | +1.52(+3.07%) |
Mar 09, 2020 | 50.97 | 52.35 | 49.54 | 49.55 | 1,474,451 | -5.36(-9.77%) |
Mar 06, 2020 | 54.27 | 55.49 | 53.64 | 54.92 | 637,074 | -1.08(-1.93%) |
Mar 05, 2020 | 56.59 | 56.94 | 55.34 | 56.00 | 471,870 | -1.93(-3.33%) |
Mar 04, 2020 | 57.12 | 57.95 | 56.48 | 57.93 | 381,682 | +1.75(+3.12%) |
Mar 03, 2020 | 57.46 | 58.59 | 55.66 | 56.18 | 622,225 | -1.25(-2.17%) |