Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.52 | 51.71 | 50.41 | 50.81 | 2,469,850 | +0.70(+1.40%) |
May 28, 2020 | 50.95 | 51.16 | 49.36 | 50.11 | 1,253,342 | +0.36(+0.73%) |
May 27, 2020 | 48.03 | 49.90 | 47.38 | 49.75 | 2,604,924 | -0.20(-0.39%) |
May 26, 2020 | 50.70 | 50.72 | 49.16 | 49.94 | 2,861,418 | -1.79(-3.46%) |
May 22, 2020 | 51.83 | 52.83 | 51.35 | 51.73 | 1,109,399 | +0.46(+0.91%) |
May 21, 2020 | 52.18 | 52.19 | 50.25 | 51.27 | 1,486,469 | -1.36(-2.59%) |
May 20, 2020 | 54.14 | 54.36 | 52.37 | 52.63 | 1,596,512 | -0.96(-1.79%) |
May 19, 2020 | 52.80 | 54.36 | 52.69 | 53.59 | 1,734,898 | +1.50(+2.87%) |
May 18, 2020 | 54.58 | 54.89 | 51.94 | 52.09 | 2,111,998 | -2.22(-4.09%) |
May 15, 2020 | 53.32 | 54.38 | 52.46 | 54.32 | 2,699,259 | +2.23(+4.28%) |
May 14, 2020 | 51.16 | 52.90 | 51.09 | 52.09 | 2,030,858 | +0.91(+1.77%) |
May 13, 2020 | 51.77 | 52.26 | 50.35 | 51.18 | 1,543,213 | +0.57(+1.12%) |
May 12, 2020 | 51.23 | 52.51 | 50.55 | 50.61 | 1,572,720 | -0.25(-0.50%) |
May 11, 2020 | 51.91 | 52.58 | 50.08 | 50.87 | 2,307,218 | -1.06(-2.03%) |
May 08, 2020 | 51.65 | 52.79 | 51.41 | 51.92 | 1,964,609 | +0.28(+0.53%) |
May 07, 2020 | 50.43 | 52.50 | 50.18 | 51.65 | 2,771,741 | +1.74(+3.49%) |
May 06, 2020 | 49.31 | 50.10 | 48.94 | 49.90 | 1,880,952 | -0.34(-0.67%) |
May 05, 2020 | 49.30 | 50.51 | 48.71 | 50.24 | 2,441,613 | +0.30(+0.60%) |
May 04, 2020 | 48.93 | 50.20 | 48.63 | 49.94 | 2,922,341 | +1.72(+3.56%) |
May 01, 2020 | 45.52 | 48.78 | 44.92 | 48.23 | 3,581,373 | +1.99(+4.29%) |
Apr 30, 2020 | 46.96 | 48.14 | 45.91 | 46.24 | 2,631,533 | -1.53(-3.20%) |
Apr 29, 2020 | 47.72 | 48.05 | 46.04 | 47.77 | 3,586,657 | -0.40(-0.83%) |
Apr 28, 2020 | 47.40 | 48.37 | 46.79 | 48.17 | 1,926,263 | +0.24(+0.51%) |
Apr 27, 2020 | 48.34 | 48.53 | 46.95 | 47.93 | 1,975,443 | -0.07(-0.15%) |
Apr 24, 2020 | 48.07 | 48.63 | 47.23 | 48.00 | 2,853,448 | +0.73(+1.55%) |
Apr 23, 2020 | 45.45 | 48.05 | 45.17 | 47.26 | 4,651,140 | +2.71(+6.08%) |
Apr 22, 2020 | 43.47 | 44.79 | 43.32 | 44.55 | 2,613,594 | +2.16(+5.09%) |
Apr 21, 2020 | 40.94 | 43.09 | 40.64 | 42.39 | 2,560,117 | -0.06(-0.15%) |
Apr 20, 2020 | 42.56 | 43.43 | 41.65 | 42.46 | 2,447,818 | +0.00(+0.00%) |
Apr 17, 2020 | 41.13 | 42.84 | 40.86 | 42.46 | 4,488,740 | -0.04(-0.09%) |
Apr 16, 2020 | 41.80 | 43.00 | 41.57 | 42.50 | 2,179,437 | +1.01(+2.43%) |
Apr 15, 2020 | 40.80 | 42.02 | 40.31 | 41.49 | 2,042,697 | -0.15(-0.36%) |
Apr 14, 2020 | 40.98 | 42.94 | 40.60 | 41.64 | 3,236,145 | +0.90(+2.20%) |
Apr 13, 2020 | 38.68 | 40.97 | 37.75 | 40.74 | 2,798,119 | +2.14(+5.53%) |
Apr 09, 2020 | 37.05 | 38.79 | 36.73 | 38.60 | 2,998,119 | +2.44(+6.76%) |
Apr 08, 2020 | 35.66 | 36.63 | 35.32 | 36.16 | 1,755,172 | +0.36(+1.01%) |
Apr 07, 2020 | 36.24 | 37.21 | 35.46 | 35.80 | 2,243,568 | -0.14(-0.39%) |
Apr 06, 2020 | 35.68 | 36.96 | 35.42 | 35.94 | 2,271,942 | +0.74(+2.10%) |
Apr 03, 2020 | 34.50 | 35.99 | 34.29 | 35.20 | 2,530,349 | +0.82(+2.38%) |
Apr 02, 2020 | 33.56 | 35.38 | 33.23 | 34.38 | 3,709,097 | +1.61(+4.90%) |
Apr 01, 2020 | 31.39 | 33.06 | 31.05 | 32.77 | 2,700,986 | +1.42(+4.52%) |
Mar 31, 2020 | 31.16 | 31.98 | 30.60 | 31.35 | 2,286,429 | -0.24(-0.77%) |
Mar 30, 2020 | 30.79 | 32.63 | 30.35 | 31.60 | 3,060,621 | +1.03(+3.38%) |
Mar 27, 2020 | 31.98 | 32.79 | 30.22 | 30.57 | 3,918,304 | -1.95(-6.01%) |
Mar 26, 2020 | 33.22 | 33.39 | 30.71 | 32.52 | 4,560,444 | -0.21(-0.65%) |
Mar 25, 2020 | 34.35 | 34.55 | 32.39 | 32.73 | 4,527,918 | -2.00(-5.76%) |
Mar 24, 2020 | 32.77 | 35.63 | 31.44 | 34.73 | 4,132,009 | +4.91(+16.46%) |
Mar 23, 2020 | 29.78 | 31.05 | 28.62 | 29.83 | 4,567,186 | +0.83(+2.85%) |
Mar 20, 2020 | 31.59 | 32.37 | 28.79 | 29.00 | 3,202,309 | -1.69(-5.50%) |
Mar 19, 2020 | 28.36 | 33.49 | 26.30 | 30.68 | 4,431,321 | +2.03(+7.10%) |
Mar 18, 2020 | 31.69 | 33.25 | 27.60 | 28.65 | 3,828,441 | -4.09(-12.49%) |
Mar 17, 2020 | 30.12 | 34.08 | 29.99 | 32.74 | 5,088,413 | +2.25(+7.39%) |
Mar 16, 2020 | 25.30 | 31.98 | 24.43 | 30.49 | 7,858,381 | +1.12(+3.81%) |
Mar 13, 2020 | 34.90 | 35.22 | 28.45 | 29.37 | 5,448,266 | -4.03(-12.06%) |
Mar 12, 2020 | 32.17 | 35.67 | 31.53 | 33.40 | 3,690,011 | -2.32(-6.49%) |
Mar 11, 2020 | 38.66 | 38.73 | 34.77 | 35.71 | 4,163,300 | -3.16(-8.13%) |
Mar 10, 2020 | 39.02 | 39.84 | 37.69 | 38.87 | 2,891,498 | +0.03(+0.08%) |
Mar 09, 2020 | 40.23 | 41.21 | 38.82 | 38.84 | 2,772,086 | -2.97(-7.11%) |
Mar 06, 2020 | 42.18 | 42.34 | 40.25 | 41.81 | 3,001,673 | -0.08(-0.19%) |
Mar 05, 2020 | 40.56 | 42.00 | 40.42 | 41.89 | 3,393,100 | +1.70(+4.24%) |
Mar 04, 2020 | 40.35 | 40.57 | 39.19 | 40.19 | 2,773,175 | +0.35(+0.89%) |
Mar 03, 2020 | 38.64 | 41.27 | 37.98 | 39.83 | 4,182,253 | +1.82(+4.79%) |