Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.65 | 47.68 | 46.84 | 47.26 | 1,750,344 | +0.38(+0.82%) |
May 28, 2020 | 46.58 | 47.19 | 46.55 | 46.88 | 2,773,811 | +1.20(+2.62%) |
May 27, 2020 | 44.40 | 45.72 | 44.38 | 45.68 | 1,927,155 | +1.01(+2.27%) |
May 26, 2020 | 45.03 | 45.06 | 44.59 | 44.66 | 1,269,886 | +0.27(+0.61%) |
May 22, 2020 | 44.03 | 44.49 | 43.92 | 44.39 | 1,133,921 | -0.06(-0.14%) |
May 21, 2020 | 44.94 | 45.01 | 44.41 | 44.45 | 1,472,651 | -0.52(-1.15%) |
May 20, 2020 | 44.87 | 45.22 | 44.77 | 44.97 | 1,286,373 | +0.66(+1.50%) |
May 19, 2020 | 45.02 | 45.12 | 44.30 | 44.31 | 1,857,966 | -1.56(-3.39%) |
May 18, 2020 | 45.29 | 46.03 | 45.15 | 45.86 | 1,518,394 | +1.08(+2.42%) |
May 15, 2020 | 44.33 | 44.78 | 44.30 | 44.78 | 1,752,975 | +0.19(+0.43%) |
May 14, 2020 | 44.45 | 44.68 | 44.09 | 44.59 | 1,489,146 | -0.30(-0.67%) |
May 13, 2020 | 45.23 | 45.43 | 44.66 | 44.89 | 1,228,551 | -0.09(-0.19%) |
May 12, 2020 | 45.48 | 45.66 | 44.97 | 44.97 | 1,178,037 | -0.28(-0.61%) |
May 11, 2020 | 44.71 | 45.46 | 44.58 | 45.25 | 1,877,220 | +0.28(+0.62%) |
May 08, 2020 | 44.62 | 45.07 | 44.25 | 44.97 | 2,805,536 | +1.15(+2.63%) |
May 07, 2020 | 43.95 | 44.14 | 43.48 | 43.82 | 1,406,069 | +0.67(+1.55%) |
May 06, 2020 | 43.95 | 43.98 | 43.13 | 43.15 | 1,254,018 | -0.72(-1.64%) |
May 05, 2020 | 43.86 | 44.18 | 43.73 | 43.87 | 1,856,861 | -0.30(-0.69%) |
May 04, 2020 | 43.98 | 44.23 | 43.61 | 44.18 | 1,353,918 | -0.47(-1.05%) |
May 01, 2020 | 45.00 | 45.15 | 44.52 | 44.65 | 1,304,428 | -0.32(-0.71%) |
Apr 30, 2020 | 45.70 | 45.70 | 44.78 | 44.97 | 1,425,237 | +0.21(+0.46%) |
Apr 29, 2020 | 44.93 | 44.99 | 44.58 | 44.76 | 1,526,772 | +0.57(+1.29%) |
Apr 28, 2020 | 44.66 | 44.67 | 44.14 | 44.19 | 1,622,232 | -0.47(-1.05%) |
Apr 27, 2020 | 44.97 | 45.03 | 44.48 | 44.65 | 928,055 | -0.06(-0.14%) |
Apr 24, 2020 | 44.44 | 44.90 | 44.23 | 44.71 | 1,257,940 | +0.04(+0.10%) |
Apr 23, 2020 | 45.11 | 45.62 | 44.63 | 44.67 | 1,596,466 | -1.22(-2.66%) |
Apr 22, 2020 | 46.09 | 46.15 | 45.61 | 45.89 | 1,760,642 | +0.16(+0.34%) |
Apr 21, 2020 | 45.56 | 46.03 | 45.14 | 45.74 | 3,322,508 | -0.72(-1.55%) |
Apr 20, 2020 | 45.97 | 47.12 | 45.78 | 46.46 | 2,989,280 | +0.61(+1.32%) |
Apr 17, 2020 | 45.60 | 46.00 | 44.81 | 45.85 | 2,198,426 | +0.53(+1.17%) |
Apr 16, 2020 | 44.91 | 45.49 | 44.73 | 45.32 | 2,467,441 | +0.23(+0.52%) |
Apr 15, 2020 | 44.97 | 45.50 | 44.84 | 45.09 | 1,456,890 | -1.11(-2.40%) |
Apr 14, 2020 | 45.94 | 46.43 | 45.66 | 46.20 | 1,933,942 | +1.42(+3.18%) |
Apr 13, 2020 | 44.65 | 44.93 | 44.20 | 44.77 | 893,397 | -0.07(-0.15%) |
Apr 09, 2020 | 45.15 | 45.17 | 44.48 | 44.84 | 1,422,205 | +0.41(+0.92%) |
Apr 08, 2020 | 44.43 | 44.71 | 43.90 | 44.44 | 1,649,165 | +0.65(+1.48%) |
Apr 07, 2020 | 45.23 | 45.23 | 43.79 | 43.79 | 2,165,216 | -0.65(-1.46%) |
Apr 06, 2020 | 44.27 | 44.68 | 44.09 | 44.44 | 2,244,237 | +1.27(+2.93%) |
Apr 03, 2020 | 43.28 | 43.64 | 42.81 | 43.17 | 1,529,600 | -0.84(-1.91%) |
Apr 02, 2020 | 43.21 | 44.17 | 43.02 | 44.01 | 1,797,424 | +1.38(+3.23%) |
Apr 01, 2020 | 42.80 | 43.60 | 42.59 | 42.63 | 1,467,286 | -1.20(-2.75%) |
Mar 31, 2020 | 44.01 | 44.50 | 43.48 | 43.84 | 1,976,472 | -0.01(-0.02%) |
Mar 30, 2020 | 42.90 | 44.03 | 42.82 | 43.85 | 2,179,580 | +1.15(+2.70%) |
Mar 27, 2020 | 41.85 | 43.52 | 41.48 | 42.69 | 1,703,324 | -0.51(-1.18%) |
Mar 26, 2020 | 41.73 | 43.38 | 41.70 | 43.21 | 4,077,463 | +1.93(+4.68%) |
Mar 25, 2020 | 40.77 | 42.17 | 40.15 | 41.27 | 4,158,802 | +0.10(+0.23%) |
Mar 24, 2020 | 40.13 | 41.25 | 39.53 | 41.18 | 3,177,296 | +2.50(+6.45%) |
Mar 23, 2020 | 40.40 | 41.01 | 38.20 | 38.68 | 2,904,139 | -2.21(-5.41%) |
Mar 20, 2020 | 42.67 | 43.20 | 40.83 | 40.89 | 3,232,348 | -3.03(-6.89%) |
Mar 19, 2020 | 42.36 | 45.43 | 41.92 | 43.92 | 3,842,339 | +1.54(+3.64%) |
Mar 18, 2020 | 41.75 | 44.38 | 41.28 | 42.37 | 3,647,139 | -1.30(-2.98%) |
Mar 17, 2020 | 40.26 | 43.98 | 39.96 | 43.67 | 4,264,515 | +4.58(+11.71%) |
Mar 16, 2020 | 38.80 | 40.32 | 38.52 | 39.10 | 4,929,297 | -4.22(-9.75%) |
Mar 13, 2020 | 43.73 | 43.73 | 41.12 | 43.32 | 2,149,861 | +1.14(+2.69%) |
Mar 12, 2020 | 42.36 | 44.01 | 40.74 | 42.18 | 2,149,448 | -3.30(-7.26%) |
Mar 11, 2020 | 46.48 | 46.62 | 45.04 | 45.49 | 2,340,254 | -2.21(-4.63%) |
Mar 10, 2020 | 47.08 | 47.83 | 45.88 | 47.70 | 2,277,094 | +0.93(+1.98%) |
Mar 09, 2020 | 47.55 | 48.47 | 45.69 | 46.77 | 2,414,532 | -2.81(-5.67%) |
Mar 06, 2020 | 49.39 | 49.66 | 48.94 | 49.58 | 1,858,822 | -0.52(-1.04%) |
Mar 05, 2020 | 50.07 | 50.51 | 49.73 | 50.10 | 1,567,343 | -0.51(-1.01%) |
Mar 04, 2020 | 49.51 | 50.61 | 49.05 | 50.61 | 1,686,133 | +2.12(+4.36%) |
Mar 03, 2020 | 48.68 | 49.46 | 48.00 | 48.49 | 2,610,096 | +0.10(+0.20%) |