Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.13 | 47.59 | 46.75 | 46.95 | 2,558,230 | +0.03(+0.06%) |
May 28, 2020 | 46.27 | 47.01 | 46.27 | 46.92 | 2,048,556 | +0.26(+0.55%) |
May 27, 2020 | 47.03 | 47.71 | 46.66 | 46.66 | 2,607,538 | -1.05(-2.20%) |
May 26, 2020 | 47.60 | 47.80 | 47.38 | 47.71 | 2,020,072 | -1.08(-2.21%) |
May 22, 2020 | 48.82 | 49.14 | 48.75 | 48.79 | 1,507,077 | +0.01(+0.02%) |
May 21, 2020 | 48.68 | 49.00 | 48.32 | 48.78 | 2,103,038 | +0.14(+0.29%) |
May 20, 2020 | 48.71 | 48.84 | 48.46 | 48.64 | 2,266,845 | -0.73(-1.47%) |
May 19, 2020 | 48.69 | 49.37 | 48.60 | 49.36 | 2,415,641 | +0.71(+1.45%) |
May 18, 2020 | 49.13 | 49.17 | 48.38 | 48.65 | 2,701,992 | -1.91(-3.78%) |
May 15, 2020 | 51.15 | 51.30 | 50.49 | 50.56 | 3,175,871 | -0.14(-0.28%) |
May 14, 2020 | 52.17 | 52.57 | 50.69 | 50.71 | 4,068,986 | -0.84(-1.63%) |
May 13, 2020 | 50.70 | 51.94 | 50.57 | 51.55 | 3,667,621 | +1.10(+2.18%) |
May 12, 2020 | 49.28 | 50.46 | 49.20 | 50.45 | 1,959,617 | +0.92(+1.85%) |
May 11, 2020 | 49.70 | 49.85 | 49.26 | 49.53 | 1,083,542 | +0.20(+0.41%) |
May 08, 2020 | 49.64 | 49.81 | 49.28 | 49.33 | 1,807,571 | -0.95(-1.88%) |
May 07, 2020 | 50.24 | 50.39 | 49.83 | 50.28 | 1,840,879 | -0.52(-1.01%) |
May 06, 2020 | 50.03 | 50.80 | 49.98 | 50.79 | 1,139,855 | +0.47(+0.93%) |
May 05, 2020 | 50.09 | 50.37 | 49.72 | 50.33 | 1,184,568 | -0.32(-0.62%) |
May 04, 2020 | 51.13 | 51.46 | 50.58 | 50.64 | 2,247,904 | +0.00(+0.00%) |
May 01, 2020 | 50.24 | 50.84 | 50.07 | 50.64 | 2,162,005 | +1.19(+2.41%) |
Apr 30, 2020 | 49.28 | 49.72 | 49.08 | 49.45 | 1,516,402 | +0.59(+1.21%) |
Apr 29, 2020 | 49.02 | 49.22 | 48.57 | 48.86 | 2,204,956 | -1.07(-2.14%) |
Apr 28, 2020 | 49.13 | 50.10 | 49.09 | 49.92 | 1,842,528 | +0.04(+0.08%) |
Apr 27, 2020 | 50.36 | 50.51 | 49.71 | 49.89 | 1,715,630 | -0.77(-1.53%) |
Apr 24, 2020 | 50.94 | 51.42 | 50.54 | 50.66 | 1,535,985 | -0.56(-1.10%) |
Apr 23, 2020 | 51.18 | 51.30 | 50.41 | 51.22 | 2,225,935 | -0.13(-0.26%) |
Apr 22, 2020 | 51.39 | 51.62 | 51.00 | 51.36 | 1,563,440 | -0.97(-1.86%) |
Apr 21, 2020 | 52.09 | 52.52 | 51.67 | 52.33 | 2,932,663 | +1.35(+2.64%) |
Apr 20, 2020 | 50.61 | 51.03 | 50.06 | 50.98 | 1,613,176 | +1.20(+2.42%) |
Apr 17, 2020 | 49.97 | 50.68 | 49.72 | 49.78 | 1,791,441 | -1.55(-3.01%) |
Apr 16, 2020 | 51.32 | 52.04 | 51.20 | 51.33 | 1,855,603 | -0.07(-0.13%) |
Apr 15, 2020 | 51.56 | 51.97 | 51.11 | 51.39 | 1,584,927 | +0.96(+1.91%) |
Apr 14, 2020 | 50.65 | 51.05 | 50.26 | 50.43 | 1,552,531 | -1.22(-2.37%) |
Apr 13, 2020 | 51.16 | 52.34 | 51.13 | 51.65 | 1,868,413 | +0.67(+1.31%) |
Apr 09, 2020 | 50.82 | 51.48 | 50.36 | 50.98 | 2,695,960 | -0.71(-1.37%) |
Apr 08, 2020 | 52.90 | 53.42 | 51.45 | 51.69 | 2,617,033 | -1.79(-3.34%) |
Apr 07, 2020 | 51.40 | 53.50 | 51.23 | 53.48 | 3,277,773 | -0.11(-0.21%) |
Apr 06, 2020 | 55.59 | 55.82 | 53.16 | 53.59 | 2,320,373 | -4.32(-7.47%) |
Apr 03, 2020 | 57.34 | 58.41 | 56.87 | 57.92 | 1,370,918 | +0.87(+1.52%) |
Apr 02, 2020 | 58.61 | 58.92 | 56.76 | 57.05 | 1,668,536 | -1.25(-2.15%) |
Apr 01, 2020 | 58.03 | 58.70 | 56.92 | 58.30 | 3,109,378 | +2.43(+4.36%) |
Mar 31, 2020 | 55.12 | 56.02 | 54.47 | 55.86 | 1,578,628 | +0.99(+1.81%) |
Mar 30, 2020 | 56.41 | 56.95 | 54.73 | 54.87 | 2,158,259 | -1.79(-3.17%) |
Mar 27, 2020 | 56.42 | 57.09 | 54.98 | 56.67 | 2,901,038 | +2.04(+3.74%) |
Mar 26, 2020 | 57.53 | 57.57 | 54.35 | 54.62 | 3,060,493 | -3.60(-6.18%) |
Mar 25, 2020 | 58.57 | 60.02 | 55.78 | 58.22 | 3,019,017 | -1.48(-2.49%) |
Mar 24, 2020 | 63.54 | 63.54 | 59.50 | 59.71 | 2,179,284 | -7.48(-11.13%) |
Mar 23, 2020 | 65.69 | 68.59 | 65.42 | 67.18 | 2,505,161 | +2.03(+3.12%) |
Mar 20, 2020 | 61.59 | 65.45 | 61.00 | 65.15 | 2,825,701 | +2.76(+4.42%) |
Mar 19, 2020 | 63.49 | 65.30 | 61.28 | 62.40 | 1,923,899 | -0.50(-0.79%) |
Mar 18, 2020 | 63.15 | 65.72 | 61.36 | 62.89 | 2,970,655 | +3.75(+6.34%) |
Mar 17, 2020 | 61.05 | 63.45 | 58.84 | 59.14 | 2,251,937 | -3.33(-5.33%) |
Mar 16, 2020 | 61.79 | 62.71 | 58.69 | 62.47 | 2,178,728 | +7.02(+12.66%) |
Mar 13, 2020 | 57.46 | 60.79 | 55.25 | 55.45 | 1,829,708 | -5.59(-9.16%) |
Mar 12, 2020 | 59.74 | 61.15 | 57.13 | 61.04 | 3,029,249 | +5.56(+10.02%) |
Mar 11, 2020 | 53.89 | 55.98 | 53.63 | 55.48 | 1,770,435 | +2.99(+5.69%) |
Mar 10, 2020 | 53.13 | 55.53 | 52.46 | 52.49 | 1,403,814 | -2.70(-4.89%) |
Mar 09, 2020 | 55.16 | 55.99 | 53.54 | 55.19 | 1,337,557 | +4.03(+7.87%) |
Mar 06, 2020 | 52.22 | 52.43 | 50.94 | 51.17 | 2,676,108 | +0.46(+0.90%) |
Mar 05, 2020 | 50.30 | 51.01 | 49.76 | 50.71 | 2,582,564 | +1.76(+3.59%) |
Mar 04, 2020 | 50.04 | 50.51 | 48.92 | 48.96 | 2,303,212 | -2.28(-4.45%) |
Mar 03, 2020 | 49.64 | 51.63 | 49.06 | 51.24 | 2,667,441 | +1.44(+2.89%) |