Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.41 | 50.51 | 49.73 | 50.19 | 2,920,386 | -0.46(-0.91%) |
May 28, 2020 | 52.74 | 52.79 | 50.56 | 50.65 | 2,239,160 | -1.69(-3.22%) |
May 27, 2020 | 51.72 | 52.69 | 51.49 | 52.34 | 2,108,961 | +1.88(+3.73%) |
May 26, 2020 | 49.63 | 50.87 | 49.55 | 50.46 | 1,908,776 | +2.34(+4.85%) |
May 22, 2020 | 48.06 | 48.26 | 47.19 | 48.12 | 1,892,593 | +0.21(+0.43%) |
May 21, 2020 | 48.51 | 48.56 | 47.62 | 47.92 | 2,345,157 | -0.67(-1.39%) |
May 20, 2020 | 48.52 | 49.10 | 48.44 | 48.59 | 3,528,521 | -0.01(-0.02%) |
May 19, 2020 | 48.58 | 50.04 | 48.27 | 48.60 | 3,046,909 | -0.07(-0.14%) |
May 18, 2020 | 46.72 | 49.10 | 46.72 | 48.67 | 3,602,843 | +3.24(+7.13%) |
May 15, 2020 | 45.37 | 46.25 | 45.16 | 45.43 | 2,320,953 | -0.42(-0.91%) |
May 14, 2020 | 44.13 | 45.90 | 43.13 | 45.85 | 2,609,830 | +1.07(+2.39%) |
May 13, 2020 | 46.04 | 46.55 | 44.22 | 44.78 | 2,523,376 | -1.40(-3.03%) |
May 12, 2020 | 48.58 | 48.99 | 46.17 | 46.17 | 2,567,913 | -2.19(-4.52%) |
May 11, 2020 | 48.17 | 49.09 | 47.54 | 48.36 | 2,659,216 | -0.37(-0.76%) |
May 08, 2020 | 48.14 | 48.94 | 47.79 | 48.73 | 3,751,618 | +1.10(+2.31%) |
May 07, 2020 | 48.24 | 48.46 | 47.46 | 47.63 | 3,003,997 | +0.13(+0.28%) |
May 06, 2020 | 48.00 | 48.36 | 47.24 | 47.50 | 2,404,203 | -0.46(-0.96%) |
May 05, 2020 | 49.43 | 49.63 | 47.84 | 47.96 | 5,524,603 | -2.20(-4.38%) |
May 04, 2020 | 48.98 | 50.16 | 48.81 | 50.15 | 3,279,310 | +0.21(+0.41%) |
May 01, 2020 | 52.42 | 52.62 | 49.34 | 49.95 | 3,550,451 | -2.67(-5.08%) |
Apr 30, 2020 | 52.89 | 53.03 | 51.79 | 52.62 | 2,091,981 | -1.27(-2.36%) |
Apr 29, 2020 | 54.59 | 55.06 | 53.67 | 53.90 | 2,399,501 | +0.69(+1.30%) |
Apr 28, 2020 | 53.57 | 54.23 | 52.62 | 53.20 | 2,373,891 | +0.60(+1.14%) |
Apr 27, 2020 | 50.03 | 52.83 | 49.74 | 52.60 | 2,090,374 | +2.99(+6.03%) |
Apr 24, 2020 | 48.51 | 49.98 | 48.16 | 49.61 | 2,001,690 | +1.43(+2.97%) |
Apr 23, 2020 | 47.89 | 48.88 | 47.57 | 48.18 | 2,259,626 | +0.71(+1.49%) |
Apr 22, 2020 | 47.01 | 47.89 | 46.18 | 47.47 | 1,491,571 | +1.56(+3.40%) |
Apr 21, 2020 | 46.65 | 47.79 | 45.83 | 45.91 | 2,636,525 | -2.35(-4.87%) |
Apr 20, 2020 | 48.91 | 49.09 | 47.68 | 48.26 | 2,445,711 | -1.36(-2.75%) |
Apr 17, 2020 | 47.94 | 49.71 | 47.89 | 49.63 | 2,217,329 | +2.94(+6.31%) |
Apr 16, 2020 | 46.76 | 46.87 | 45.64 | 46.68 | 2,608,564 | -0.58(-1.24%) |
Apr 15, 2020 | 48.86 | 49.19 | 47.19 | 47.27 | 3,282,348 | -2.89(-5.77%) |
Apr 14, 2020 | 49.81 | 50.78 | 49.67 | 50.16 | 2,541,465 | +1.31(+2.68%) |
Apr 13, 2020 | 50.09 | 50.18 | 48.18 | 48.86 | 1,977,745 | -1.33(-2.65%) |
Apr 09, 2020 | 50.44 | 51.76 | 49.69 | 50.19 | 1,726,576 | +0.33(+0.66%) |
Apr 08, 2020 | 48.11 | 50.56 | 47.70 | 49.86 | 2,822,554 | +1.80(+3.75%) |
Apr 07, 2020 | 49.13 | 50.17 | 47.96 | 48.06 | 2,871,211 | +0.99(+2.10%) |
Apr 06, 2020 | 45.87 | 47.67 | 45.13 | 47.07 | 3,263,646 | +2.44(+5.47%) |
Apr 03, 2020 | 46.22 | 47.94 | 43.91 | 44.63 | 2,826,423 | -1.41(-3.07%) |
Apr 02, 2020 | 44.97 | 46.44 | 44.68 | 46.04 | 2,867,763 | +0.85(+1.87%) |
Apr 01, 2020 | 43.94 | 45.71 | 43.21 | 45.20 | 4,644,993 | -0.18(-0.40%) |
Mar 31, 2020 | 42.40 | 45.91 | 42.40 | 45.38 | 3,853,490 | +2.54(+5.93%) |
Mar 30, 2020 | 40.29 | 43.24 | 40.26 | 42.84 | 4,504,610 | +2.01(+4.93%) |
Mar 27, 2020 | 40.53 | 41.88 | 39.22 | 40.82 | 4,798,437 | -1.66(-3.91%) |
Mar 26, 2020 | 41.71 | 43.12 | 40.50 | 42.48 | 4,860,283 | +1.46(+3.57%) |
Mar 25, 2020 | 41.47 | 42.71 | 39.81 | 41.02 | 4,726,512 | -0.02(-0.06%) |
Mar 24, 2020 | 36.47 | 41.28 | 36.01 | 41.04 | 4,068,954 | +6.50(+18.83%) |
Mar 23, 2020 | 36.46 | 37.03 | 33.41 | 34.54 | 4,472,180 | -2.94(-7.83%) |
Mar 20, 2020 | 38.85 | 39.13 | 36.09 | 37.48 | 4,975,886 | -0.39(-1.02%) |
Mar 19, 2020 | 36.73 | 38.73 | 34.94 | 37.86 | 5,506,045 | +0.81(+2.20%) |
Mar 18, 2020 | 40.41 | 40.41 | 30.68 | 37.05 | 7,237,902 | -6.25(-14.43%) |
Mar 17, 2020 | 43.46 | 44.03 | 40.63 | 43.30 | 4,390,819 | +0.67(+1.58%) |
Mar 16, 2020 | 43.86 | 46.09 | 41.77 | 42.62 | 3,702,359 | -6.49(-13.21%) |
Mar 13, 2020 | 47.74 | 49.13 | 45.16 | 49.11 | 4,062,489 | +3.29(+7.18%) |
Mar 12, 2020 | 45.76 | 47.57 | 43.09 | 45.82 | 6,322,088 | -3.04(-6.23%) |
Mar 11, 2020 | 49.75 | 50.37 | 48.42 | 48.86 | 4,295,601 | -2.49(-4.85%) |
Mar 10, 2020 | 52.19 | 52.62 | 48.77 | 51.35 | 7,117,724 | +0.29(+0.56%) |
Mar 09, 2020 | 51.88 | 52.34 | 48.53 | 51.07 | 4,014,794 | -3.86(-7.03%) |
Mar 06, 2020 | 54.36 | 55.45 | 54.05 | 54.93 | 3,317,055 | -1.11(-1.98%) |
Mar 05, 2020 | 57.86 | 57.98 | 55.57 | 56.04 | 3,062,323 | -3.21(-5.43%) |
Mar 04, 2020 | 57.63 | 59.32 | 56.98 | 59.26 | 6,555,621 | +2.21(+3.88%) |
Mar 03, 2020 | 57.81 | 59.73 | 56.74 | 57.04 | 2,713,776 | -1.04(-1.80%) |