Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.68 | 50.13 | 49.28 | 50.07 | 2,542,736 | +0.25(+0.49%) |
May 28, 2020 | 50.44 | 50.48 | 49.68 | 49.82 | 1,844,244 | -0.26(-0.51%) |
May 27, 2020 | 49.91 | 50.08 | 48.75 | 50.08 | 4,492,027 | +0.97(+1.99%) |
May 26, 2020 | 49.32 | 49.49 | 49.03 | 49.10 | 3,139,951 | +1.16(+2.43%) |
May 22, 2020 | 47.78 | 47.98 | 47.49 | 47.94 | 3,790,489 | +0.17(+0.36%) |
May 21, 2020 | 47.96 | 48.15 | 47.42 | 47.77 | 2,902,391 | -0.21(-0.43%) |
May 20, 2020 | 47.86 | 48.22 | 47.81 | 47.97 | 2,772,763 | +0.80(+1.69%) |
May 19, 2020 | 47.49 | 47.96 | 47.15 | 47.18 | 2,546,116 | -0.41(-0.86%) |
May 18, 2020 | 46.95 | 47.86 | 46.95 | 47.59 | 2,547,031 | +2.07(+4.55%) |
May 15, 2020 | 44.95 | 45.66 | 44.64 | 45.51 | 2,372,093 | +0.25(+0.54%) |
May 14, 2020 | 44.01 | 45.31 | 43.39 | 45.27 | 2,352,390 | +0.62(+1.40%) |
May 13, 2020 | 45.76 | 45.79 | 44.22 | 44.64 | 2,795,462 | -1.26(-2.74%) |
May 12, 2020 | 47.37 | 47.59 | 45.90 | 45.90 | 3,101,562 | -1.30(-2.75%) |
May 11, 2020 | 46.92 | 47.50 | 46.73 | 47.20 | 3,515,951 | -0.20(-0.42%) |
May 08, 2020 | 47.01 | 47.51 | 46.73 | 47.40 | 1,761,372 | +1.09(+2.35%) |
May 07, 2020 | 46.15 | 46.85 | 46.13 | 46.31 | 1,975,913 | +0.82(+1.81%) |
May 06, 2020 | 46.17 | 46.34 | 45.48 | 45.48 | 1,733,212 | -0.34(-0.74%) |
May 05, 2020 | 46.04 | 46.45 | 45.75 | 45.83 | 2,264,744 | +0.38(+0.83%) |
May 04, 2020 | 44.81 | 45.47 | 44.50 | 45.45 | 2,753,925 | +0.19(+0.42%) |
May 01, 2020 | 45.78 | 46.02 | 44.95 | 45.26 | 2,627,476 | -1.44(-3.08%) |
Apr 30, 2020 | 47.28 | 47.43 | 46.64 | 46.70 | 3,177,958 | -1.19(-2.49%) |
Apr 29, 2020 | 47.49 | 48.16 | 47.25 | 47.89 | 2,762,207 | +1.44(+3.10%) |
Apr 28, 2020 | 47.04 | 47.34 | 46.16 | 46.45 | 3,067,593 | +0.30(+0.66%) |
Apr 27, 2020 | 45.31 | 46.28 | 45.24 | 46.15 | 2,977,716 | +1.30(+2.89%) |
Apr 24, 2020 | 44.62 | 45.04 | 44.08 | 44.85 | 3,411,165 | +0.62(+1.41%) |
Apr 23, 2020 | 44.39 | 44.95 | 44.11 | 44.23 | 2,674,739 | +0.09(+0.19%) |
Apr 22, 2020 | 44.17 | 44.42 | 43.71 | 44.14 | 2,917,678 | +0.93(+2.15%) |
Apr 21, 2020 | 43.69 | 44.08 | 42.99 | 43.21 | 3,245,792 | -1.36(-3.06%) |
Apr 20, 2020 | 44.75 | 45.37 | 44.41 | 44.58 | 3,640,683 | -0.89(-1.96%) |
Apr 17, 2020 | 45.01 | 45.57 | 44.74 | 45.47 | 3,898,686 | +1.76(+4.03%) |
Apr 16, 2020 | 43.95 | 44.19 | 43.22 | 43.71 | 4,299,247 | -0.01(-0.02%) |
Apr 15, 2020 | 43.87 | 44.19 | 43.38 | 43.72 | 4,102,141 | -1.37(-3.04%) |
Apr 14, 2020 | 44.99 | 45.44 | 44.60 | 45.09 | 3,533,520 | +1.15(+2.61%) |
Apr 13, 2020 | 44.93 | 45.05 | 43.35 | 43.94 | 4,069,241 | -1.04(-2.31%) |
Apr 09, 2020 | 44.63 | 45.70 | 44.44 | 44.98 | 5,653,085 | +1.22(+2.79%) |
Apr 08, 2020 | 42.45 | 44.02 | 42.03 | 43.76 | 6,853,970 | +1.85(+4.40%) |
Apr 07, 2020 | 43.05 | 43.55 | 41.87 | 41.92 | 4,289,249 | +0.36(+0.87%) |
Apr 06, 2020 | 40.11 | 41.74 | 40.11 | 41.56 | 4,411,080 | +3.09(+8.05%) |
Apr 03, 2020 | 39.20 | 39.50 | 38.03 | 38.46 | 4,197,179 | -0.79(-2.03%) |
Apr 02, 2020 | 38.50 | 40.01 | 38.37 | 39.26 | 5,558,106 | +0.41(+1.05%) |
Apr 01, 2020 | 39.41 | 39.60 | 38.42 | 38.85 | 3,704,178 | -2.01(-4.91%) |
Mar 31, 2020 | 41.60 | 41.73 | 40.54 | 40.86 | 5,203,180 | -0.78(-1.86%) |
Mar 30, 2020 | 41.12 | 41.77 | 40.26 | 41.63 | 6,320,303 | +0.90(+2.21%) |
Mar 27, 2020 | 40.70 | 41.81 | 40.09 | 40.73 | 4,492,079 | -1.20(-2.87%) |
Mar 26, 2020 | 40.16 | 42.13 | 40.01 | 41.94 | 5,566,110 | +2.24(+5.65%) |
Mar 25, 2020 | 38.95 | 41.23 | 38.05 | 39.69 | 6,490,741 | +1.26(+3.29%) |
Mar 24, 2020 | 36.68 | 38.50 | 36.48 | 38.43 | 7,966,286 | +3.82(+11.03%) |
Mar 23, 2020 | 35.85 | 35.85 | 33.88 | 34.61 | 6,105,528 | -1.21(-3.39%) |
Mar 20, 2020 | 37.85 | 38.66 | 35.74 | 35.82 | 5,531,860 | -1.56(-4.17%) |
Mar 19, 2020 | 36.44 | 38.07 | 35.14 | 37.38 | 5,479,975 | +0.41(+1.12%) |
Mar 18, 2020 | 38.05 | 38.38 | 34.84 | 36.97 | 3,991,278 | -3.09(-7.72%) |
Mar 17, 2020 | 38.97 | 40.41 | 37.12 | 40.06 | 4,477,924 | +2.35(+6.23%) |
Mar 16, 2020 | 39.05 | 41.00 | 36.82 | 37.71 | 4,321,343 | -6.04(-13.80%) |
Mar 13, 2020 | 43.10 | 43.90 | 40.41 | 43.75 | 5,532,072 | +3.00(+7.36%) |
Mar 12, 2020 | 42.26 | 43.43 | 37.20 | 40.75 | 5,763,882 | -4.57(-10.08%) |
Mar 11, 2020 | 46.77 | 46.99 | 44.81 | 45.32 | 5,828,469 | -2.73(-5.68%) |
Mar 10, 2020 | 47.44 | 48.08 | 45.53 | 48.05 | 3,407,103 | +2.05(+4.46%) |
Mar 09, 2020 | 46.84 | 47.93 | 44.93 | 46.00 | 2,878,104 | -4.36(-8.66%) |
Mar 06, 2020 | 49.93 | 50.76 | 49.16 | 50.36 | 7,508,329 | -1.13(-2.19%) |
Mar 05, 2020 | 52.05 | 52.42 | 51.00 | 51.49 | 7,184,609 | -1.75(-3.29%) |
Mar 04, 2020 | 52.29 | 53.27 | 51.81 | 53.24 | 5,738,991 | +1.81(+3.53%) |
Mar 03, 2020 | 52.61 | 53.44 | 50.91 | 51.42 | 10,298,196 | -1.16(-2.20%) |