Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.86 | 55.11 | 53.53 | 54.83 | 704,000 | -0.32(-0.58%) |
May 28, 2020 | 54.80 | 55.57 | 53.61 | 55.15 | 844,105 | +0.89(+1.64%) |
May 27, 2020 | 54.55 | 55.19 | 53.25 | 54.26 | 445,224 | +0.71(+1.33%) |
May 26, 2020 | 53.10 | 54.04 | 52.47 | 53.55 | 733,791 | +2.46(+4.82%) |
May 22, 2020 | 51.26 | 51.88 | 49.85 | 51.09 | 486,400 | -0.16(-0.31%) |
May 21, 2020 | 52.12 | 52.50 | 51.10 | 51.25 | 628,117 | -0.98(-1.88%) |
May 20, 2020 | 51.93 | 52.52 | 51.63 | 52.23 | 625,304 | +0.99(+1.93%) |
May 19, 2020 | 51.78 | 52.41 | 51.13 | 51.24 | 613,947 | -0.38(-0.74%) |
May 18, 2020 | 49.54 | 52.10 | 48.99 | 51.62 | 709,248 | +3.62(+7.54%) |
May 15, 2020 | 47.37 | 48.78 | 46.78 | 48.00 | 448,600 | -0.32(-0.66%) |
May 14, 2020 | 46.46 | 48.41 | 45.40 | 48.32 | 777,004 | +0.94(+1.98%) |
May 13, 2020 | 49.98 | 50.95 | 46.64 | 47.38 | 607,797 | -3.62(-7.10%) |
May 12, 2020 | 51.83 | 52.52 | 50.92 | 51.00 | 576,207 | -0.85(-1.64%) |
May 11, 2020 | 51.54 | 52.35 | 50.53 | 51.85 | 655,219 | -0.51(-0.97%) |
May 08, 2020 | 51.23 | 52.62 | 50.50 | 52.36 | 548,000 | +1.57(+3.09%) |
May 07, 2020 | 47.35 | 51.21 | 46.20 | 50.79 | 1,190,728 | +3.79(+8.06%) |
May 06, 2020 | 47.96 | 48.69 | 46.48 | 47.00 | 489,729 | -0.98(-2.04%) |
May 05, 2020 | 46.94 | 48.90 | 46.91 | 47.98 | 542,167 | +1.84(+3.99%) |
May 04, 2020 | 45.66 | 46.59 | 45.35 | 46.14 | 583,069 | -0.17(-0.37%) |
May 01, 2020 | 47.79 | 48.34 | 45.77 | 46.31 | 461,700 | -2.49(-5.10%) |
Apr 30, 2020 | 50.49 | 50.52 | 48.79 | 48.80 | 633,513 | -2.45(-4.78%) |
Apr 29, 2020 | 51.24 | 51.84 | 50.57 | 51.25 | 729,177 | +1.41(+2.83%) |
Apr 28, 2020 | 50.50 | 51.21 | 49.46 | 49.84 | 395,573 | +0.04(+0.08%) |
Apr 27, 2020 | 46.89 | 50.02 | 46.27 | 49.80 | 821,814 | +3.24(+6.96%) |
Apr 24, 2020 | 47.24 | 47.88 | 46.19 | 46.56 | 951,600 | -0.26(-0.56%) |
Apr 23, 2020 | 45.86 | 47.12 | 45.67 | 46.82 | 468,491 | +1.37(+3.01%) |
Apr 22, 2020 | 45.69 | 46.22 | 44.45 | 45.45 | 483,908 | +0.86(+1.93%) |
Apr 21, 2020 | 45.82 | 46.78 | 43.83 | 44.59 | 586,834 | -2.44(-5.19%) |
Apr 20, 2020 | 48.04 | 48.04 | 46.72 | 47.03 | 632,354 | -1.56(-3.21%) |
Apr 17, 2020 | 49.34 | 49.84 | 48.41 | 48.59 | 660,400 | +0.79(+1.65%) |
Apr 16, 2020 | 47.45 | 48.06 | 46.22 | 47.80 | 590,785 | +0.33(+0.70%) |
Apr 15, 2020 | 48.72 | 49.55 | 46.82 | 47.47 | 523,380 | -2.87(-5.70%) |
Apr 14, 2020 | 50.96 | 51.63 | 49.66 | 50.34 | 632,508 | +0.43(+0.86%) |
Apr 13, 2020 | 50.81 | 50.81 | 48.87 | 49.91 | 536,894 | -0.81(-1.60%) |
Apr 09, 2020 | 48.72 | 51.42 | 47.68 | 50.72 | 923,800 | +2.79(+5.82%) |
Apr 08, 2020 | 45.23 | 48.10 | 44.20 | 47.93 | 758,088 | +3.10(+6.92%) |
Apr 07, 2020 | 45.88 | 47.25 | 44.00 | 44.83 | 1,133,182 | +1.02(+2.33%) |
Apr 06, 2020 | 44.50 | 45.34 | 43.36 | 43.81 | 859,879 | +1.13(+2.65%) |
Apr 03, 2020 | 44.90 | 45.68 | 42.08 | 42.68 | 639,000 | -2.15(-4.80%) |
Apr 02, 2020 | 45.99 | 47.16 | 43.82 | 44.83 | 1,093,826 | -1.64(-3.53%) |
Apr 01, 2020 | 46.75 | 47.66 | 45.63 | 46.47 | 955,248 | -2.11(-4.34%) |
Mar 31, 2020 | 48.40 | 50.43 | 46.91 | 48.58 | 797,068 | +0.01(+0.02%) |
Mar 30, 2020 | 43.19 | 48.99 | 42.53 | 48.57 | 1,644,832 | +6.56(+15.62%) |
Mar 27, 2020 | 41.22 | 43.55 | 41.10 | 42.01 | 832,300 | -1.14(-2.64%) |
Mar 26, 2020 | 42.87 | 43.52 | 40.63 | 43.15 | 1,023,871 | +0.91(+2.15%) |
Mar 25, 2020 | 41.20 | 44.49 | 38.45 | 42.24 | 1,211,954 | +1.04(+2.52%) |
Mar 24, 2020 | 42.64 | 44.66 | 40.12 | 41.20 | 1,250,464 | +0.51(+1.25%) |
Mar 23, 2020 | 45.10 | 46.27 | 38.82 | 40.69 | 1,383,774 | -3.99(-8.93%) |
Mar 20, 2020 | 48.96 | 50.25 | 44.05 | 44.68 | 1,511,800 | -4.17(-8.54%) |
Mar 19, 2020 | 49.01 | 52.27 | 46.04 | 48.85 | 1,137,004 | -0.63(-1.27%) |
Mar 18, 2020 | 51.89 | 54.36 | 46.37 | 49.48 | 1,344,989 | -6.32(-11.33%) |
Mar 17, 2020 | 47.42 | 56.78 | 45.53 | 55.80 | 1,189,715 | +9.41(+20.28%) |
Mar 16, 2020 | 47.02 | 49.74 | 45.83 | 46.39 | 1,147,643 | -7.57(-14.03%) |
Mar 13, 2020 | 50.82 | 54.67 | 49.26 | 53.96 | 950,700 | +4.90(+9.99%) |
Mar 12, 2020 | 48.00 | 51.42 | 45.41 | 49.06 | 924,066 | -2.50(-4.85%) |
Mar 11, 2020 | 53.80 | 54.39 | 49.89 | 51.56 | 1,000,182 | -3.90(-7.03%) |
Mar 10, 2020 | 55.93 | 56.33 | 53.14 | 55.46 | 954,233 | +0.66(+1.20%) |
Mar 09, 2020 | 55.22 | 57.70 | 54.00 | 54.80 | 1,149,856 | -5.26(-8.76%) |
Mar 06, 2020 | 59.03 | 60.60 | 58.15 | 60.06 | 879,500 | -0.79(-1.30%) |
Mar 05, 2020 | 63.28 | 64.71 | 60.01 | 60.85 | 829,555 | -4.02(-6.20%) |
Mar 04, 2020 | 63.79 | 64.97 | 61.23 | 64.87 | 906,095 | +2.17(+3.46%) |
Mar 03, 2020 | 63.64 | 65.45 | 62.27 | 62.70 | 977,114 | -0.90(-1.42%) |