Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.80 | 55.80 | 53.75 | 54.65 | 1,659,700 | -0.65(-1.18%) |
May 28, 2020 | 55.56 | 57.14 | 54.78 | 55.30 | 1,369,189 | -0.16(-0.29%) |
May 27, 2020 | 56.25 | 56.40 | 53.33 | 55.46 | 1,532,622 | +0.85(+1.56%) |
May 26, 2020 | 58.00 | 58.45 | 54.47 | 54.61 | 2,513,015 | -0.50(-0.91%) |
May 22, 2020 | 57.00 | 57.00 | 54.20 | 55.11 | 3,065,900 | +0.52(+0.95%) |
May 21, 2020 | 49.90 | 56.00 | 49.90 | 54.59 | 7,408,754 | +4.35(+8.66%) |
May 20, 2020 | 49.96 | 50.63 | 49.32 | 50.24 | 734,597 | +1.01(+2.05%) |
May 19, 2020 | 49.44 | 49.90 | 48.66 | 49.23 | 789,884 | -0.56(-1.12%) |
May 18, 2020 | 47.00 | 50.04 | 46.81 | 49.79 | 973,372 | +3.97(+8.66%) |
May 15, 2020 | 46.01 | 46.55 | 45.14 | 45.82 | 1,555,800 | +0.41(+0.90%) |
May 14, 2020 | 44.16 | 45.45 | 42.85 | 45.41 | 601,457 | +0.41(+0.91%) |
May 13, 2020 | 45.72 | 46.21 | 43.94 | 45.00 | 550,811 | -1.09(-2.36%) |
May 12, 2020 | 48.33 | 48.51 | 46.08 | 46.09 | 664,023 | -2.26(-4.67%) |
May 11, 2020 | 48.88 | 49.13 | 47.77 | 48.35 | 1,145,701 | -1.16(-2.34%) |
May 08, 2020 | 49.59 | 50.23 | 48.51 | 49.51 | 1,048,700 | +1.71(+3.58%) |
May 07, 2020 | 46.70 | 48.54 | 46.40 | 47.80 | 905,234 | +1.98(+4.32%) |
May 06, 2020 | 47.99 | 48.22 | 45.74 | 45.82 | 944,069 | -2.04(-4.26%) |
May 05, 2020 | 46.14 | 48.17 | 45.93 | 47.86 | 714,880 | +2.37(+5.21%) |
May 04, 2020 | 45.39 | 45.88 | 44.59 | 45.49 | 849,479 | -0.15(-0.33%) |
May 01, 2020 | 46.45 | 46.98 | 45.34 | 45.64 | 631,900 | -1.82(-3.83%) |
Apr 30, 2020 | 48.75 | 49.43 | 47.46 | 47.46 | 543,283 | -2.14(-4.31%) |
Apr 29, 2020 | 48.44 | 50.41 | 47.88 | 49.60 | 575,735 | +2.06(+4.33%) |
Apr 28, 2020 | 48.14 | 48.20 | 47.15 | 47.54 | 730,210 | -0.01(-0.02%) |
Apr 27, 2020 | 47.46 | 48.04 | 46.95 | 47.55 | 560,851 | +0.79(+1.69%) |
Apr 24, 2020 | 46.67 | 46.89 | 45.55 | 46.76 | 712,800 | +0.23(+0.49%) |
Apr 23, 2020 | 45.30 | 47.23 | 45.30 | 46.53 | 696,441 | +1.50(+3.33%) |
Apr 22, 2020 | 45.11 | 45.45 | 44.66 | 45.03 | 466,448 | +0.15(+0.33%) |
Apr 21, 2020 | 46.00 | 46.65 | 44.83 | 44.88 | 505,435 | -2.23(-4.73%) |
Apr 20, 2020 | 46.52 | 48.48 | 46.08 | 47.11 | 651,443 | -0.05(-0.11%) |
Apr 17, 2020 | 45.19 | 47.45 | 45.19 | 47.16 | 1,176,900 | +2.85(+6.43%) |
Apr 16, 2020 | 45.00 | 45.02 | 43.28 | 44.31 | 790,990 | -0.33(-0.74%) |
Apr 15, 2020 | 46.51 | 47.24 | 44.49 | 44.64 | 892,277 | -3.08(-6.45%) |
Apr 14, 2020 | 48.03 | 48.35 | 46.31 | 47.72 | 754,686 | +0.54(+1.14%) |
Apr 13, 2020 | 47.65 | 48.28 | 46.29 | 47.18 | 818,195 | -1.14(-2.36%) |
Apr 09, 2020 | 44.86 | 48.44 | 44.36 | 48.32 | 1,037,400 | +3.83(+8.61%) |
Apr 08, 2020 | 43.71 | 45.81 | 43.32 | 44.49 | 952,401 | +1.87(+4.39%) |
Apr 07, 2020 | 42.78 | 43.12 | 41.30 | 42.62 | 1,170,103 | +0.46(+1.09%) |
Apr 06, 2020 | 41.33 | 42.44 | 40.63 | 42.16 | 823,111 | +2.35(+5.90%) |
Apr 03, 2020 | 40.13 | 41.06 | 39.12 | 39.81 | 1,142,200 | -0.66(-1.63%) |
Apr 02, 2020 | 39.49 | 41.46 | 39.49 | 40.47 | 863,157 | +0.54(+1.35%) |
Apr 01, 2020 | 40.83 | 41.59 | 39.11 | 39.93 | 1,127,192 | -2.60(-6.11%) |
Mar 31, 2020 | 42.42 | 43.29 | 41.62 | 42.53 | 992,957 | -0.16(-0.37%) |
Mar 30, 2020 | 42.25 | 42.97 | 41.40 | 42.69 | 649,838 | +1.11(+2.67%) |
Mar 27, 2020 | 41.82 | 42.63 | 40.00 | 41.58 | 843,700 | -1.52(-3.53%) |
Mar 26, 2020 | 41.06 | 43.74 | 40.40 | 43.10 | 1,011,717 | +2.66(+6.58%) |
Mar 25, 2020 | 41.16 | 42.17 | 38.90 | 40.44 | 1,756,225 | -0.51(-1.25%) |
Mar 24, 2020 | 39.55 | 41.05 | 38.77 | 40.95 | 1,970,775 | +2.66(+6.95%) |
Mar 23, 2020 | 40.40 | 41.00 | 37.53 | 38.29 | 1,635,113 | -1.87(-4.66%) |
Mar 20, 2020 | 39.00 | 41.08 | 38.36 | 40.16 | 1,928,000 | +1.01(+2.58%) |
Mar 19, 2020 | 37.73 | 40.84 | 37.31 | 39.15 | 1,462,024 | +0.75(+1.95%) |
Mar 18, 2020 | 38.17 | 41.16 | 37.32 | 38.40 | 1,785,868 | -1.62(-4.05%) |
Mar 17, 2020 | 35.67 | 40.46 | 34.84 | 40.02 | 2,249,914 | +4.96(+14.15%) |
Mar 16, 2020 | 37.00 | 37.40 | 33.41 | 35.06 | 2,093,808 | -2.15(-5.78%) |
Mar 13, 2020 | 40.25 | 40.55 | 34.74 | 37.21 | 2,182,900 | -1.26(-3.28%) |
Mar 12, 2020 | 36.21 | 40.58 | 35.93 | 38.47 | 1,866,539 | +0.42(+1.10%) |
Mar 11, 2020 | 40.36 | 40.89 | 37.34 | 38.05 | 975,371 | -3.45(-8.31%) |
Mar 10, 2020 | 40.39 | 41.55 | 39.47 | 41.50 | 1,786,179 | +2.33(+5.95%) |
Mar 09, 2020 | 40.38 | 40.65 | 36.04 | 39.17 | 1,037,585 | -3.59(-8.40%) |
Mar 06, 2020 | 42.99 | 43.51 | 41.26 | 42.76 | 1,490,100 | -2.06(-4.60%) |
Mar 05, 2020 | 45.65 | 45.71 | 43.97 | 44.82 | 1,155,402 | -1.61(-3.47%) |
Mar 04, 2020 | 46.40 | 46.71 | 45.55 | 46.43 | 870,189 | +0.87(+1.91%) |
Mar 03, 2020 | 47.16 | 48.61 | 45.15 | 45.56 | 1,145,342 | -1.54(-3.27%) |