Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.46 | 55.15 | 52.90 | 53.17 | 6,899,550 | -0.59(-1.09%) |
May 28, 2020 | 57.45 | 57.54 | 53.51 | 53.76 | 5,051,256 | -2.81(-4.96%) |
May 27, 2020 | 55.50 | 56.57 | 54.63 | 56.57 | 7,815,604 | +2.83(+5.26%) |
May 26, 2020 | 54.36 | 54.85 | 53.06 | 53.74 | 4,739,167 | +1.76(+3.39%) |
May 22, 2020 | 51.32 | 52.21 | 50.76 | 51.98 | 2,690,658 | +1.02(+2.00%) |
May 21, 2020 | 50.18 | 51.77 | 50.04 | 50.96 | 4,205,180 | +0.58(+1.15%) |
May 20, 2020 | 51.30 | 51.52 | 49.34 | 50.38 | 3,986,340 | +0.40(+0.81%) |
May 19, 2020 | 49.26 | 51.47 | 48.95 | 49.98 | 5,889,550 | +0.07(+0.13%) |
May 18, 2020 | 47.79 | 50.50 | 47.66 | 49.91 | 5,006,137 | +4.52(+9.96%) |
May 15, 2020 | 43.81 | 45.70 | 43.34 | 45.39 | 3,009,531 | +1.01(+2.27%) |
May 14, 2020 | 42.89 | 44.43 | 42.13 | 44.38 | 3,501,054 | +0.98(+2.26%) |
May 13, 2020 | 45.03 | 45.03 | 42.75 | 43.40 | 5,715,339 | -1.87(-4.12%) |
May 12, 2020 | 46.84 | 47.02 | 45.22 | 45.27 | 2,918,037 | -1.39(-2.99%) |
May 11, 2020 | 46.58 | 47.30 | 46.20 | 46.66 | 2,990,911 | -1.02(-2.14%) |
May 08, 2020 | 46.19 | 47.90 | 45.46 | 47.68 | 3,197,776 | +2.50(+5.54%) |
May 07, 2020 | 45.98 | 46.52 | 44.85 | 45.18 | 4,167,088 | -0.10(-0.21%) |
May 06, 2020 | 45.60 | 46.01 | 44.94 | 45.27 | 4,420,512 | -0.15(-0.34%) |
May 05, 2020 | 44.91 | 46.40 | 44.66 | 45.43 | 4,388,934 | +1.24(+2.80%) |
May 04, 2020 | 43.89 | 44.57 | 43.46 | 44.19 | 4,500,394 | -0.39(-0.88%) |
May 01, 2020 | 43.91 | 44.66 | 43.52 | 44.58 | 4,616,763 | -0.65(-1.44%) |
Apr 30, 2020 | 45.28 | 45.74 | 44.60 | 45.23 | 6,918,739 | -1.27(-2.74%) |
Apr 29, 2020 | 45.12 | 47.06 | 45.12 | 46.51 | 6,106,937 | +1.55(+3.45%) |
Apr 28, 2020 | 44.37 | 45.97 | 42.94 | 44.96 | 7,539,428 | +4.62(+11.45%) |
Apr 27, 2020 | 39.80 | 40.66 | 39.35 | 40.34 | 5,240,062 | +1.12(+2.86%) |
Apr 24, 2020 | 37.94 | 39.51 | 37.88 | 39.22 | 4,129,573 | +1.69(+4.49%) |
Apr 23, 2020 | 37.73 | 38.75 | 36.73 | 37.53 | 4,421,136 | +0.28(+0.75%) |
Apr 22, 2020 | 37.03 | 37.77 | 36.41 | 37.25 | 5,307,792 | +0.83(+2.29%) |
Apr 21, 2020 | 35.92 | 36.92 | 35.45 | 36.42 | 3,797,103 | -0.26(-0.71%) |
Apr 20, 2020 | 37.08 | 37.59 | 36.29 | 36.68 | 3,205,654 | -1.52(-3.99%) |
Apr 17, 2020 | 38.72 | 39.73 | 37.45 | 38.20 | 4,113,080 | +1.13(+3.05%) |
Apr 16, 2020 | 36.41 | 37.59 | 35.86 | 37.07 | 4,279,961 | +0.94(+2.60%) |
Apr 15, 2020 | 36.59 | 37.31 | 36.00 | 36.13 | 5,863,224 | -2.34(-6.08%) |
Apr 14, 2020 | 38.19 | 39.10 | 37.68 | 38.47 | 4,236,400 | +1.47(+3.96%) |
Apr 13, 2020 | 39.11 | 39.18 | 36.43 | 37.01 | 7,876,877 | -2.31(-5.87%) |
Apr 09, 2020 | 39.24 | 40.64 | 38.62 | 39.31 | 7,859,750 | +1.33(+3.51%) |
Apr 08, 2020 | 35.69 | 38.60 | 35.24 | 37.98 | 5,617,260 | +2.98(+8.51%) |
Apr 07, 2020 | 38.44 | 38.44 | 34.94 | 35.00 | 6,376,996 | -0.30(-0.84%) |
Apr 06, 2020 | 32.76 | 35.91 | 32.57 | 35.30 | 6,461,826 | +4.51(+14.65%) |
Apr 03, 2020 | 30.83 | 31.52 | 29.89 | 30.79 | 6,978,592 | -0.44(-1.41%) |
Apr 02, 2020 | 31.61 | 32.39 | 30.30 | 31.23 | 7,170,026 | -0.08(-0.24%) |
Apr 01, 2020 | 31.24 | 32.19 | 30.34 | 31.31 | 8,574,334 | -1.26(-3.88%) |
Mar 31, 2020 | 34.96 | 35.27 | 32.14 | 32.57 | 7,194,202 | -2.72(-7.71%) |
Mar 30, 2020 | 35.20 | 35.75 | 33.72 | 35.29 | 4,629,350 | -0.04(-0.11%) |
Mar 27, 2020 | 35.83 | 36.37 | 33.63 | 35.33 | 5,088,502 | -2.29(-6.09%) |
Mar 26, 2020 | 35.94 | 37.82 | 35.57 | 37.62 | 6,357,098 | +2.15(+6.05%) |
Mar 25, 2020 | 32.90 | 36.43 | 31.18 | 35.47 | 7,246,542 | +3.97(+12.59%) |
Mar 24, 2020 | 30.98 | 33.25 | 30.18 | 31.51 | 7,771,462 | +3.19(+11.27%) |
Mar 23, 2020 | 29.55 | 30.55 | 26.97 | 28.32 | 9,788,207 | -1.74(-5.80%) |
Mar 20, 2020 | 29.62 | 31.13 | 28.36 | 30.06 | 9,811,535 | +1.31(+4.57%) |
Mar 19, 2020 | 27.17 | 30.61 | 26.44 | 28.75 | 7,570,265 | +1.18(+4.27%) |
Mar 18, 2020 | 27.70 | 28.79 | 24.44 | 27.57 | 12,038,994 | -2.35(-7.85%) |
Mar 17, 2020 | 30.90 | 31.94 | 26.74 | 29.92 | 9,895,186 | -0.11(-0.38%) |
Mar 16, 2020 | 32.65 | 33.44 | 29.89 | 30.03 | 8,746,056 | -7.62(-20.23%) |
Mar 13, 2020 | 39.84 | 40.20 | 34.81 | 37.65 | 7,803,379 | +0.08(+0.20%) |
Mar 12, 2020 | 39.52 | 40.14 | 34.71 | 37.57 | 8,530,320 | -6.13(-14.03%) |
Mar 11, 2020 | 46.90 | 47.24 | 43.56 | 43.70 | 6,378,727 | -5.14(-10.53%) |
Mar 10, 2020 | 48.29 | 49.01 | 45.73 | 48.85 | 7,367,274 | +1.79(+3.81%) |
Mar 09, 2020 | 49.09 | 49.39 | 46.44 | 47.05 | 5,327,983 | -5.44(-10.36%) |
Mar 06, 2020 | 52.41 | 52.81 | 50.92 | 52.50 | 6,425,324 | -1.83(-3.37%) |
Mar 05, 2020 | 54.99 | 55.94 | 54.06 | 54.33 | 4,277,528 | -1.77(-3.16%) |
Mar 04, 2020 | 54.30 | 56.13 | 53.95 | 56.10 | 6,985,405 | +2.85(+5.34%) |
Mar 03, 2020 | 52.78 | 54.83 | 52.25 | 53.25 | 6,452,011 | +0.73(+1.39%) |