Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.99 | 53.53 | 51.46 | 52.69 | 1,759,300 | -0.28(-0.53%) |
May 28, 2020 | 55.85 | 56.00 | 52.76 | 52.97 | 1,473,513 | -2.98(-5.33%) |
May 27, 2020 | 55.30 | 56.10 | 53.38 | 55.95 | 1,889,983 | +0.78(+1.41%) |
May 26, 2020 | 54.39 | 55.46 | 54.07 | 55.17 | 1,895,723 | +3.44(+6.65%) |
May 22, 2020 | 50.72 | 51.82 | 50.26 | 51.73 | 636,700 | +0.77(+1.51%) |
May 21, 2020 | 53.13 | 53.78 | 50.77 | 50.96 | 1,659,232 | -2.73(-5.08%) |
May 20, 2020 | 52.00 | 54.68 | 51.52 | 53.69 | 3,793,516 | +4.04(+8.14%) |
May 19, 2020 | 49.20 | 50.97 | 48.78 | 49.65 | 2,118,304 | +0.26(+0.53%) |
May 18, 2020 | 44.83 | 49.52 | 44.59 | 49.39 | 2,604,862 | +6.64(+15.53%) |
May 15, 2020 | 41.96 | 43.94 | 41.40 | 42.75 | 1,043,600 | -0.38(-0.88%) |
May 14, 2020 | 42.93 | 43.68 | 41.29 | 43.13 | 1,105,531 | -0.53(-1.21%) |
May 13, 2020 | 44.71 | 44.84 | 43.12 | 43.66 | 1,500,057 | -1.04(-2.33%) |
May 12, 2020 | 45.99 | 46.35 | 44.67 | 44.70 | 1,042,384 | -1.13(-2.47%) |
May 11, 2020 | 45.38 | 46.40 | 45.27 | 45.83 | 1,772,236 | -0.82(-1.76%) |
May 08, 2020 | 44.20 | 46.71 | 43.46 | 46.65 | 1,471,400 | +3.29(+7.59%) |
May 07, 2020 | 41.68 | 43.45 | 41.68 | 43.36 | 1,404,055 | +2.21(+5.37%) |
May 06, 2020 | 41.01 | 41.86 | 40.43 | 41.15 | 754,585 | +0.57(+1.40%) |
May 05, 2020 | 41.35 | 42.50 | 40.31 | 40.58 | 1,086,210 | +0.48(+1.20%) |
May 04, 2020 | 39.64 | 40.12 | 38.65 | 40.10 | 903,189 | +0.31(+0.78%) |
May 01, 2020 | 41.56 | 42.24 | 39.39 | 39.79 | 1,373,600 | -3.34(-7.74%) |
Apr 30, 2020 | 44.99 | 45.00 | 42.61 | 43.13 | 2,540,137 | -3.12(-6.75%) |
Apr 29, 2020 | 42.76 | 46.35 | 42.54 | 46.25 | 3,209,938 | +4.83(+11.66%) |
Apr 28, 2020 | 40.02 | 41.97 | 39.53 | 41.42 | 2,146,708 | +1.68(+4.23%) |
Apr 27, 2020 | 38.58 | 39.87 | 38.30 | 39.74 | 1,026,359 | +1.70(+4.47%) |
Apr 24, 2020 | 37.51 | 38.30 | 37.15 | 38.04 | 988,400 | +0.68(+1.82%) |
Apr 23, 2020 | 36.98 | 37.64 | 36.49 | 37.36 | 1,299,839 | +0.52(+1.41%) |
Apr 22, 2020 | 36.25 | 37.14 | 35.80 | 36.84 | 2,087,444 | +1.97(+5.65%) |
Apr 21, 2020 | 34.85 | 35.80 | 34.17 | 34.87 | 1,987,201 | -0.46(-1.30%) |
Apr 20, 2020 | 35.35 | 36.02 | 34.54 | 35.33 | 2,797,890 | -0.07(-0.20%) |
Apr 17, 2020 | 35.70 | 35.85 | 35.10 | 35.40 | 6,573,100 | -0.31(-0.87%) |
Apr 16, 2020 | 37.88 | 38.03 | 35.54 | 35.71 | 4,887,167 | -3.08(-7.94%) |
Apr 15, 2020 | 39.31 | 39.50 | 37.91 | 38.79 | 765,772 | -0.88(-2.22%) |
Apr 14, 2020 | 39.32 | 40.17 | 38.78 | 39.67 | 873,559 | +1.75(+4.61%) |
Apr 13, 2020 | 38.06 | 38.47 | 37.09 | 37.92 | 738,478 | -0.56(-1.46%) |
Apr 09, 2020 | 39.41 | 40.69 | 37.76 | 38.48 | 779,300 | -0.68(-1.74%) |
Apr 08, 2020 | 37.69 | 40.04 | 36.53 | 39.16 | 966,754 | +2.01(+5.41%) |
Apr 07, 2020 | 39.17 | 39.82 | 36.69 | 37.15 | 1,360,796 | -1.03(-2.70%) |
Apr 06, 2020 | 35.40 | 38.35 | 35.07 | 38.18 | 1,257,077 | +4.54(+13.50%) |
Apr 03, 2020 | 32.75 | 35.68 | 32.62 | 33.64 | 1,639,100 | -0.37(-1.09%) |
Apr 02, 2020 | 31.20 | 34.21 | 31.09 | 34.01 | 1,278,791 | +2.56(+8.14%) |
Apr 01, 2020 | 34.70 | 34.70 | 31.08 | 31.45 | 2,102,913 | -4.01(-11.31%) |
Mar 31, 2020 | 36.96 | 37.59 | 34.42 | 35.46 | 1,515,973 | -1.41(-3.82%) |
Mar 30, 2020 | 37.01 | 38.23 | 36.43 | 36.87 | 1,094,635 | +0.19(+0.52%) |
Mar 27, 2020 | 39.15 | 39.71 | 36.58 | 36.68 | 1,215,000 | -4.40(-10.71%) |
Mar 26, 2020 | 38.12 | 41.15 | 38.05 | 41.08 | 1,351,437 | +2.75(+7.17%) |
Mar 25, 2020 | 36.23 | 40.27 | 35.36 | 38.33 | 1,463,411 | +0.71(+1.89%) |
Mar 24, 2020 | 34.97 | 38.13 | 34.53 | 37.62 | 2,045,771 | +4.64(+14.07%) |
Mar 23, 2020 | 35.11 | 36.00 | 31.31 | 32.98 | 1,437,220 | -1.41(-4.10%) |
Mar 20, 2020 | 39.03 | 39.48 | 34.02 | 34.39 | 2,467,600 | -3.39(-8.97%) |
Mar 19, 2020 | 34.69 | 38.70 | 34.02 | 37.78 | 2,561,377 | +3.22(+9.32%) |
Mar 18, 2020 | 32.20 | 38.81 | 32.20 | 34.56 | 3,759,866 | -1.32(-3.68%) |
Mar 17, 2020 | 30.01 | 36.36 | 27.77 | 35.88 | 2,931,013 | +6.13(+20.61%) |
Mar 16, 2020 | 29.19 | 31.36 | 28.73 | 29.75 | 1,397,752 | -3.30(-9.98%) |
Mar 13, 2020 | 32.00 | 34.27 | 30.19 | 33.05 | 1,952,900 | +3.90(+13.38%) |
Mar 12, 2020 | 32.55 | 32.74 | 29.00 | 29.15 | 2,711,103 | -6.19(-17.52%) |
Mar 11, 2020 | 38.68 | 40.04 | 35.28 | 35.34 | 1,429,197 | -4.29(-10.83%) |
Mar 10, 2020 | 40.50 | 41.07 | 38.27 | 39.63 | 2,005,796 | +0.75(+1.93%) |
Mar 09, 2020 | 41.10 | 41.43 | 38.45 | 38.88 | 1,503,481 | -5.01(-11.41%) |
Mar 06, 2020 | 45.00 | 45.80 | 43.30 | 43.89 | 1,259,300 | -2.54(-5.47%) |
Mar 05, 2020 | 45.01 | 46.79 | 44.98 | 46.43 | 1,320,981 | +0.16(+0.35%) |
Mar 04, 2020 | 45.91 | 46.39 | 44.62 | 46.27 | 1,240,807 | +1.21(+2.69%) |
Mar 03, 2020 | 46.74 | 48.03 | 44.05 | 45.06 | 1,585,721 | -1.62(-3.47%) |