Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.78 | 48.26 | 46.61 | 47.24 | 8,642,888 | -0.82(-1.71%) |
May 28, 2020 | 50.04 | 50.29 | 47.78 | 48.06 | 8,307,367 | -2.18(-4.33%) |
May 27, 2020 | 50.51 | 50.68 | 48.36 | 50.23 | 7,189,784 | +0.17(+0.35%) |
May 26, 2020 | 49.48 | 50.63 | 49.08 | 50.06 | 8,392,121 | +1.96(+4.07%) |
May 22, 2020 | 47.69 | 48.16 | 46.78 | 48.10 | 6,200,557 | +0.09(+0.19%) |
May 21, 2020 | 48.62 | 49.14 | 47.35 | 48.01 | 8,004,823 | -0.37(-0.77%) |
May 20, 2020 | 48.00 | 49.08 | 47.79 | 48.38 | 9,954,041 | +1.61(+3.45%) |
May 19, 2020 | 48.42 | 48.58 | 46.76 | 46.77 | 8,282,392 | -1.43(-2.97%) |
May 18, 2020 | 46.45 | 48.38 | 46.11 | 48.20 | 10,610,564 | +4.55(+10.43%) |
May 15, 2020 | 43.55 | 44.77 | 42.85 | 43.65 | 8,588,521 | +0.28(+0.65%) |
May 14, 2020 | 42.91 | 44.33 | 40.97 | 43.37 | 13,479,419 | -0.31(-0.71%) |
May 13, 2020 | 46.94 | 46.94 | 42.94 | 43.68 | 15,631,559 | -3.11(-6.65%) |
May 12, 2020 | 48.32 | 48.75 | 46.77 | 46.79 | 8,259,992 | -0.95(-1.98%) |
May 11, 2020 | 48.32 | 49.18 | 47.68 | 47.74 | 7,639,385 | -1.06(-2.16%) |
May 08, 2020 | 47.04 | 48.87 | 46.67 | 48.79 | 8,795,554 | +2.68(+5.80%) |
May 07, 2020 | 46.81 | 47.69 | 45.65 | 46.12 | 9,715,473 | +0.67(+1.48%) |
May 06, 2020 | 47.57 | 47.84 | 45.41 | 45.44 | 11,797,084 | -1.68(-3.56%) |
May 05, 2020 | 50.69 | 50.71 | 46.87 | 47.12 | 13,075,383 | -0.76(-1.60%) |
May 04, 2020 | 44.75 | 47.97 | 44.09 | 47.88 | 10,981,094 | +2.35(+5.16%) |
May 01, 2020 | 48.38 | 48.80 | 45.02 | 45.53 | 12,581,897 | -3.96(-8.00%) |
Apr 30, 2020 | 50.03 | 50.72 | 47.62 | 49.49 | 16,342,250 | +0.57(+1.17%) |
Apr 29, 2020 | 45.62 | 49.12 | 45.56 | 48.92 | 12,954,442 | +4.78(+10.83%) |
Apr 28, 2020 | 44.52 | 44.92 | 42.83 | 44.14 | 9,002,290 | +0.41(+0.94%) |
Apr 27, 2020 | 42.08 | 44.25 | 40.43 | 43.73 | 10,047,882 | +0.94(+2.19%) |
Apr 24, 2020 | 43.79 | 44.33 | 41.39 | 42.79 | 9,849,281 | +0.38(+0.90%) |
Apr 23, 2020 | 42.11 | 43.90 | 41.43 | 42.41 | 13,557,740 | +1.60(+3.93%) |
Apr 22, 2020 | 41.28 | 42.19 | 40.08 | 40.81 | 12,573,800 | +1.12(+2.82%) |
Apr 21, 2020 | 38.40 | 40.28 | 38.21 | 39.69 | 20,173,796 | +0.53(+1.35%) |
Apr 20, 2020 | 36.12 | 40.16 | 35.96 | 39.16 | 21,928,442 | +0.59(+1.53%) |
Apr 17, 2020 | 35.37 | 38.62 | 35.37 | 38.57 | 13,174,440 | +3.54(+10.11%) |
Apr 16, 2020 | 36.77 | 36.87 | 34.94 | 35.03 | 8,450,592 | -1.67(-4.54%) |
Apr 15, 2020 | 35.77 | 36.99 | 34.77 | 36.69 | 13,681,580 | -1.00(-2.66%) |
Apr 14, 2020 | 37.96 | 38.54 | 37.06 | 37.69 | 9,951,282 | -0.46(-1.19%) |
Apr 13, 2020 | 39.46 | 39.52 | 37.29 | 38.15 | 11,846,216 | +0.36(+0.96%) |
Apr 09, 2020 | 39.48 | 41.46 | 35.90 | 37.78 | 39,850,508 | +0.18(+0.48%) |
Apr 08, 2020 | 35.40 | 37.67 | 34.92 | 37.60 | 14,445,905 | +3.12(+9.06%) |
Apr 07, 2020 | 34.91 | 36.55 | 34.31 | 34.48 | 19,952,716 | +1.04(+3.10%) |
Apr 06, 2020 | 31.95 | 33.65 | 31.53 | 33.44 | 18,949,768 | +1.64(+5.15%) |
Apr 03, 2020 | 32.29 | 32.29 | 30.05 | 31.80 | 22,772,866 | +1.16(+3.77%) |
Apr 02, 2020 | 29.72 | 33.63 | 29.02 | 30.65 | 30,287,762 | +2.39(+8.44%) |
Apr 01, 2020 | 29.04 | 29.45 | 27.80 | 28.26 | 14,242,972 | -1.69(-5.65%) |
Mar 31, 2020 | 30.29 | 30.81 | 29.34 | 29.95 | 13,656,515 | +0.81(+2.78%) |
Mar 30, 2020 | 28.32 | 29.37 | 27.32 | 29.14 | 15,441,977 | -0.10(-0.34%) |
Mar 27, 2020 | 30.41 | 30.57 | 29.14 | 29.24 | 9,704,028 | -2.19(-6.95%) |
Mar 26, 2020 | 31.50 | 33.47 | 30.63 | 31.43 | 15,860,577 | +0.22(+0.70%) |
Mar 25, 2020 | 30.92 | 32.96 | 29.17 | 31.21 | 18,184,066 | +0.36(+1.18%) |
Mar 24, 2020 | 29.10 | 30.92 | 28.08 | 30.85 | 13,370,825 | +3.39(+12.33%) |
Mar 23, 2020 | 29.68 | 29.75 | 27.17 | 27.46 | 19,866,224 | -2.24(-7.55%) |
Mar 20, 2020 | 30.60 | 31.39 | 28.77 | 29.70 | 20,688,058 | -0.11(-0.36%) |
Mar 19, 2020 | 28.55 | 30.06 | 27.25 | 29.81 | 14,629,244 | +1.84(+6.56%) |
Mar 18, 2020 | 28.51 | 29.81 | 26.53 | 27.97 | 18,797,288 | -2.74(-8.91%) |
Mar 17, 2020 | 31.68 | 32.69 | 29.49 | 30.71 | 15,170,604 | -0.47(-1.50%) |
Mar 16, 2020 | 29.49 | 35.57 | 29.34 | 31.18 | 19,996,966 | -2.88(-8.46%) |
Mar 13, 2020 | 32.40 | 34.92 | 29.02 | 34.06 | 21,022,792 | +4.39(+14.81%) |
Mar 12, 2020 | 29.67 | 31.75 | 29.02 | 29.67 | 21,530,652 | -3.89(-11.59%) |
Mar 11, 2020 | 33.95 | 35.14 | 31.41 | 33.55 | 31,084,490 | -2.20(-6.14%) |
Mar 10, 2020 | 37.62 | 37.62 | 31.97 | 35.75 | 33,788,260 | +6.41(+21.84%) |
Mar 09, 2020 | 35.21 | 38.27 | 29.34 | 29.34 | 36,488,680 | -17.14(-36.87%) |
Mar 06, 2020 | 49.29 | 49.77 | 45.76 | 46.48 | 25,180,672 | -4.93(-9.59%) |
Mar 05, 2020 | 52.31 | 52.81 | 50.87 | 51.41 | 11,686,548 | -2.23(-4.16%) |
Mar 04, 2020 | 54.83 | 54.97 | 52.38 | 53.64 | 12,902,267 | +0.14(+0.27%) |
Mar 03, 2020 | 55.66 | 56.31 | 52.60 | 53.50 | 17,184,680 | -1.84(-3.32%) |