Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.95 | 47.33 | 45.78 | 47.19 | 4,019,470 | -0.33(-0.69%) |
May 28, 2020 | 49.64 | 49.79 | 47.40 | 47.52 | 2,419,445 | -2.27(-4.57%) |
May 27, 2020 | 47.95 | 50.00 | 47.80 | 49.79 | 4,483,765 | +3.20(+6.88%) |
May 26, 2020 | 46.20 | 46.96 | 45.84 | 46.59 | 4,634,463 | +1.99(+4.46%) |
May 22, 2020 | 44.66 | 45.35 | 44.09 | 44.60 | 2,353,186 | -0.07(-0.15%) |
May 21, 2020 | 45.08 | 45.88 | 44.58 | 44.66 | 2,670,907 | -0.50(-1.11%) |
May 20, 2020 | 45.50 | 46.08 | 45.02 | 45.16 | 2,324,644 | +0.13(+0.29%) |
May 19, 2020 | 45.58 | 45.97 | 44.48 | 45.04 | 2,667,611 | -0.76(-1.66%) |
May 18, 2020 | 45.85 | 46.49 | 45.65 | 45.79 | 2,281,983 | +1.96(+4.46%) |
May 15, 2020 | 42.81 | 44.17 | 42.26 | 43.84 | 4,862,191 | +0.57(+1.31%) |
May 14, 2020 | 41.68 | 43.41 | 40.16 | 43.27 | 3,538,510 | +1.02(+2.41%) |
May 13, 2020 | 44.26 | 44.39 | 41.75 | 42.25 | 3,053,908 | -2.41(-5.40%) |
May 12, 2020 | 46.30 | 46.69 | 44.66 | 44.66 | 1,879,868 | -1.50(-3.25%) |
May 11, 2020 | 47.09 | 47.09 | 45.20 | 46.16 | 2,249,910 | -1.30(-2.74%) |
May 08, 2020 | 47.18 | 47.74 | 46.78 | 47.46 | 2,129,211 | +1.27(+2.76%) |
May 07, 2020 | 47.33 | 47.95 | 45.97 | 46.19 | 3,138,838 | -0.61(-1.31%) |
May 06, 2020 | 46.94 | 47.16 | 45.92 | 46.80 | 1,999,181 | +0.10(+0.22%) |
May 05, 2020 | 47.24 | 47.66 | 46.56 | 46.70 | 2,705,380 | -0.04(-0.09%) |
May 04, 2020 | 47.24 | 47.28 | 45.61 | 46.74 | 3,197,632 | -1.40(-2.90%) |
May 01, 2020 | 48.25 | 48.51 | 47.38 | 48.14 | 2,749,118 | -0.98(-2.00%) |
Apr 30, 2020 | 51.40 | 51.72 | 49.00 | 49.12 | 3,699,804 | -3.73(-7.06%) |
Apr 29, 2020 | 49.81 | 53.89 | 49.81 | 52.85 | 7,035,808 | +4.19(+8.60%) |
Apr 28, 2020 | 46.94 | 49.07 | 46.54 | 48.66 | 3,939,105 | +1.86(+3.98%) |
Apr 27, 2020 | 45.27 | 47.17 | 45.27 | 46.80 | 3,500,252 | +1.99(+4.44%) |
Apr 24, 2020 | 44.56 | 45.10 | 44.11 | 44.81 | 1,850,201 | +0.46(+1.05%) |
Apr 23, 2020 | 43.89 | 45.97 | 43.75 | 44.35 | 2,203,430 | +0.69(+1.58%) |
Apr 22, 2020 | 45.14 | 45.37 | 43.46 | 43.66 | 2,530,619 | -0.56(-1.27%) |
Apr 21, 2020 | 44.89 | 45.67 | 43.79 | 44.22 | 3,234,383 | -2.22(-4.78%) |
Apr 20, 2020 | 45.99 | 47.70 | 44.85 | 46.44 | 3,076,564 | -0.56(-1.19%) |
Apr 17, 2020 | 47.13 | 48.49 | 46.18 | 47.00 | 2,845,489 | +1.33(+2.92%) |
Apr 16, 2020 | 45.10 | 45.91 | 42.70 | 45.66 | 3,872,276 | +0.91(+2.04%) |
Apr 15, 2020 | 46.46 | 46.80 | 43.73 | 44.75 | 4,187,472 | -3.13(-6.53%) |
Apr 14, 2020 | 49.06 | 49.11 | 47.77 | 47.88 | 2,319,638 | -0.14(-0.29%) |
Apr 13, 2020 | 48.55 | 48.69 | 46.46 | 48.02 | 2,457,518 | -0.90(-1.85%) |
Apr 09, 2020 | 47.89 | 49.66 | 47.76 | 48.92 | 2,940,234 | +1.83(+3.90%) |
Apr 08, 2020 | 46.89 | 47.50 | 45.56 | 47.09 | 2,868,644 | +0.35(+0.76%) |
Apr 07, 2020 | 48.62 | 48.88 | 46.67 | 46.73 | 3,282,633 | +0.48(+1.04%) |
Apr 06, 2020 | 44.63 | 46.55 | 44.00 | 46.25 | 2,581,912 | +3.54(+8.29%) |
Apr 03, 2020 | 44.61 | 45.88 | 42.62 | 42.71 | 2,682,820 | -2.17(-4.84%) |
Apr 02, 2020 | 44.04 | 46.59 | 43.22 | 44.88 | 3,110,231 | +0.38(+0.85%) |
Apr 01, 2020 | 45.04 | 45.81 | 43.76 | 44.50 | 3,783,566 | -2.78(-5.88%) |
Mar 31, 2020 | 47.45 | 48.40 | 46.54 | 47.28 | 2,885,228 | -0.02(-0.04%) |
Mar 30, 2020 | 44.35 | 47.80 | 43.55 | 47.30 | 3,775,621 | +2.53(+5.66%) |
Mar 27, 2020 | 46.72 | 48.16 | 44.14 | 44.77 | 3,877,817 | -3.76(-7.76%) |
Mar 26, 2020 | 45.47 | 48.74 | 45.21 | 48.53 | 3,799,137 | +3.61(+8.03%) |
Mar 25, 2020 | 44.46 | 48.82 | 42.81 | 44.92 | 6,490,673 | +0.59(+1.32%) |
Mar 24, 2020 | 44.48 | 45.08 | 42.72 | 44.34 | 3,898,512 | +2.74(+6.58%) |
Mar 23, 2020 | 42.02 | 43.46 | 39.94 | 41.60 | 3,732,708 | -1.04(-2.44%) |
Mar 20, 2020 | 47.82 | 47.87 | 41.67 | 42.64 | 4,324,024 | -4.59(-9.72%) |
Mar 19, 2020 | 47.58 | 50.43 | 46.95 | 47.23 | 3,348,827 | -1.02(-2.12%) |
Mar 18, 2020 | 48.05 | 48.61 | 44.22 | 48.26 | 3,993,947 | -3.00(-5.85%) |
Mar 17, 2020 | 50.34 | 51.58 | 45.22 | 51.25 | 4,721,508 | +1.96(+3.98%) |
Mar 16, 2020 | 48.98 | 52.31 | 45.51 | 49.29 | 5,114,461 | -4.89(-9.03%) |
Mar 13, 2020 | 51.14 | 54.21 | 47.71 | 54.18 | 4,649,827 | +5.48(+11.25%) |
Mar 12, 2020 | 50.54 | 51.33 | 47.67 | 48.70 | 3,618,874 | -4.88(-9.11%) |
Mar 11, 2020 | 53.79 | 54.16 | 52.51 | 53.59 | 3,309,730 | -1.69(-3.05%) |
Mar 10, 2020 | 53.42 | 55.32 | 51.18 | 55.28 | 3,327,519 | +3.28(+6.31%) |
Mar 09, 2020 | 53.92 | 53.93 | 51.89 | 51.99 | 4,134,430 | -4.13(-7.37%) |
Mar 06, 2020 | 56.46 | 57.59 | 55.23 | 56.13 | 5,103,943 | -1.96(-3.38%) |
Mar 05, 2020 | 58.89 | 59.08 | 57.70 | 58.09 | 3,596,045 | -2.44(-4.03%) |
Mar 04, 2020 | 59.82 | 60.64 | 59.16 | 60.53 | 3,187,789 | +1.53(+2.59%) |
Mar 03, 2020 | 59.80 | 61.18 | 58.17 | 59.00 | 2,867,759 | -1.00(-1.66%) |