Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.48 | 51.19 | 49.64 | 49.93 | 13,827,478 | -1.25(-2.44%) |
May 28, 2020 | 52.54 | 52.85 | 51.03 | 51.17 | 11,041,039 | -1.15(-2.19%) |
May 27, 2020 | 53.30 | 53.63 | 51.82 | 52.32 | 11,405,097 | -0.01(-0.02%) |
May 26, 2020 | 52.04 | 52.69 | 51.58 | 52.33 | 12,934,880 | +1.79(+3.54%) |
May 22, 2020 | 50.95 | 51.89 | 50.20 | 50.54 | 14,210,352 | -0.84(-1.64%) |
May 21, 2020 | 50.72 | 52.32 | 49.91 | 51.38 | 24,410,664 | +3.26(+6.78%) |
May 20, 2020 | 48.01 | 48.86 | 47.69 | 48.12 | 10,319,724 | +0.56(+1.17%) |
May 19, 2020 | 47.20 | 48.56 | 45.87 | 47.56 | 11,856,730 | +0.47(+1.00%) |
May 18, 2020 | 47.11 | 48.33 | 46.61 | 47.09 | 14,147,474 | +2.45(+5.49%) |
May 15, 2020 | 41.38 | 44.64 | 41.19 | 44.64 | 21,762,864 | +2.30(+5.43%) |
May 14, 2020 | 41.00 | 42.35 | 40.24 | 42.34 | 12,070,762 | +0.67(+1.61%) |
May 13, 2020 | 43.31 | 43.50 | 41.36 | 41.66 | 15,120,058 | -1.83(-4.20%) |
May 12, 2020 | 46.07 | 46.20 | 43.45 | 43.49 | 7,092,827 | -2.26(-4.94%) |
May 11, 2020 | 45.29 | 46.35 | 44.82 | 45.75 | 7,106,386 | -0.15(-0.33%) |
May 08, 2020 | 46.55 | 46.76 | 45.66 | 45.90 | 5,904,247 | +0.01(+0.02%) |
May 07, 2020 | 46.03 | 46.80 | 45.87 | 45.89 | 9,907,305 | +0.78(+1.72%) |
May 06, 2020 | 45.91 | 46.31 | 44.93 | 45.12 | 6,133,203 | -0.46(-1.02%) |
May 05, 2020 | 45.68 | 46.32 | 45.38 | 45.58 | 8,401,541 | +0.44(+0.99%) |
May 04, 2020 | 44.88 | 45.63 | 44.21 | 45.14 | 10,654,670 | -0.52(-1.14%) |
May 01, 2020 | 45.42 | 45.84 | 44.92 | 45.66 | 6,245,800 | -0.76(-1.63%) |
Apr 30, 2020 | 47.81 | 48.09 | 46.24 | 46.41 | 15,603,038 | -2.36(-4.83%) |
Apr 29, 2020 | 49.43 | 49.97 | 47.80 | 48.77 | 11,557,798 | +2.32(+4.99%) |
Apr 28, 2020 | 46.91 | 48.08 | 46.25 | 46.45 | 14,877,316 | +1.18(+2.61%) |
Apr 27, 2020 | 44.02 | 45.64 | 43.49 | 45.27 | 10,596,538 | +1.69(+3.89%) |
Apr 24, 2020 | 43.70 | 44.05 | 42.46 | 43.58 | 10,032,465 | +0.29(+0.68%) |
Apr 23, 2020 | 44.35 | 44.45 | 43.25 | 43.28 | 8,552,056 | -0.61(-1.38%) |
Apr 22, 2020 | 44.47 | 44.64 | 43.54 | 43.89 | 8,153,889 | +0.31(+0.72%) |
Apr 21, 2020 | 43.68 | 44.44 | 43.19 | 43.58 | 10,048,535 | -1.65(-3.64%) |
Apr 20, 2020 | 46.35 | 46.36 | 45.15 | 45.22 | 8,798,311 | -1.84(-3.90%) |
Apr 17, 2020 | 45.08 | 47.29 | 45.04 | 47.06 | 16,430,019 | +3.10(+7.06%) |
Apr 16, 2020 | 45.67 | 45.67 | 43.80 | 43.95 | 13,954,023 | -1.74(-3.81%) |
Apr 15, 2020 | 45.23 | 46.33 | 44.75 | 45.70 | 10,821,863 | -1.83(-3.84%) |
Apr 14, 2020 | 45.97 | 47.67 | 45.83 | 47.52 | 9,374,977 | +2.24(+4.95%) |
Apr 13, 2020 | 46.00 | 46.15 | 44.73 | 45.28 | 10,970,886 | -0.91(-1.97%) |
Apr 09, 2020 | 47.39 | 48.49 | 45.77 | 46.19 | 11,740,650 | -0.28(-0.61%) |
Apr 08, 2020 | 44.80 | 47.36 | 44.51 | 46.47 | 9,665,218 | +2.30(+5.21%) |
Apr 07, 2020 | 46.98 | 47.72 | 43.73 | 44.17 | 14,915,301 | +0.54(+1.24%) |
Apr 06, 2020 | 40.71 | 44.33 | 40.24 | 43.63 | 13,443,494 | +4.87(+12.57%) |
Apr 03, 2020 | 40.93 | 41.01 | 38.53 | 38.76 | 12,830,616 | -2.68(-6.46%) |
Apr 02, 2020 | 42.10 | 43.09 | 39.67 | 41.44 | 10,214,071 | -0.79(-1.86%) |
Apr 01, 2020 | 41.90 | 44.14 | 41.57 | 42.22 | 9,310,375 | -3.02(-6.67%) |
Mar 31, 2020 | 44.76 | 46.07 | 43.96 | 45.24 | 19,422,660 | +0.25(+0.55%) |
Mar 30, 2020 | 44.64 | 45.59 | 42.96 | 44.99 | 13,149,107 | +0.71(+1.60%) |
Mar 27, 2020 | 43.68 | 45.69 | 42.22 | 44.29 | 13,466,694 | -1.10(-2.42%) |
Mar 26, 2020 | 42.22 | 46.14 | 41.84 | 45.38 | 18,049,954 | +3.67(+8.80%) |
Mar 25, 2020 | 40.13 | 44.49 | 39.98 | 41.71 | 15,145,622 | +2.88(+7.41%) |
Mar 24, 2020 | 37.33 | 39.51 | 36.77 | 38.83 | 15,288,491 | +4.05(+11.64%) |
Mar 23, 2020 | 33.97 | 35.24 | 30.96 | 34.78 | 22,513,694 | -0.58(-1.63%) |
Mar 20, 2020 | 40.43 | 40.45 | 35.01 | 35.36 | 14,163,008 | -4.05(-10.28%) |
Mar 19, 2020 | 38.27 | 40.69 | 32.51 | 39.41 | 23,848,100 | +0.76(+1.96%) |
Mar 18, 2020 | 37.16 | 38.84 | 34.97 | 38.66 | 19,339,564 | -1.57(-3.90%) |
Mar 17, 2020 | 39.40 | 41.36 | 36.90 | 40.23 | 19,659,700 | +1.38(+3.56%) |
Mar 16, 2020 | 43.45 | 43.46 | 38.62 | 38.84 | 14,459,514 | -9.95(-20.40%) |
Mar 13, 2020 | 49.09 | 49.33 | 45.04 | 48.80 | 11,893,566 | +2.09(+4.48%) |
Mar 12, 2020 | 49.16 | 49.32 | 45.42 | 46.71 | 14,343,371 | -5.91(-11.24%) |
Mar 11, 2020 | 53.68 | 54.27 | 52.33 | 52.62 | 12,795,215 | -2.23(-4.07%) |
Mar 10, 2020 | 55.41 | 55.95 | 52.69 | 54.86 | 13,289,692 | +0.73(+1.35%) |
Mar 09, 2020 | 52.37 | 54.62 | 51.86 | 54.13 | 11,823,871 | -1.29(-2.32%) |
Mar 06, 2020 | 54.18 | 56.08 | 53.96 | 55.41 | 10,992,130 | -0.96(-1.70%) |
Mar 05, 2020 | 57.25 | 58.23 | 56.01 | 56.37 | 9,681,539 | -2.55(-4.34%) |
Mar 04, 2020 | 57.81 | 59.09 | 56.91 | 58.92 | 7,242,684 | +1.57(+2.74%) |
Mar 03, 2020 | 58.85 | 60.17 | 56.58 | 57.35 | 10,666,058 | -1.50(-2.54%) |