Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.02 | 52.21 | 50.90 | 51.30 | 2,446,334 | +0.71(+1.40%) |
May 28, 2020 | 51.44 | 51.66 | 49.84 | 50.59 | 1,241,408 | +0.37(+0.73%) |
May 27, 2020 | 48.49 | 50.38 | 47.84 | 50.22 | 2,580,121 | -0.20(-0.39%) |
May 26, 2020 | 51.19 | 51.21 | 49.64 | 50.42 | 2,834,173 | -1.81(-3.46%) |
May 22, 2020 | 52.32 | 53.33 | 51.84 | 52.23 | 1,098,836 | +0.47(+0.91%) |
May 21, 2020 | 52.68 | 52.69 | 50.73 | 51.76 | 1,472,316 | -1.38(-2.59%) |
May 20, 2020 | 54.66 | 54.88 | 52.87 | 53.14 | 1,581,311 | -0.97(-1.79%) |
May 19, 2020 | 53.30 | 54.88 | 53.19 | 54.11 | 1,718,379 | +1.51(+2.87%) |
May 18, 2020 | 55.11 | 55.42 | 52.44 | 52.60 | 2,091,889 | -2.24(-4.09%) |
May 15, 2020 | 53.83 | 54.90 | 52.97 | 54.84 | 2,673,558 | +2.25(+4.28%) |
May 14, 2020 | 51.65 | 53.41 | 51.58 | 52.59 | 2,011,521 | +0.91(+1.77%) |
May 13, 2020 | 52.27 | 52.76 | 50.84 | 51.67 | 1,528,520 | +0.57(+1.12%) |
May 12, 2020 | 51.72 | 53.02 | 51.04 | 51.10 | 1,557,745 | -0.25(-0.50%) |
May 11, 2020 | 52.40 | 53.09 | 50.57 | 51.35 | 2,285,250 | -1.07(-2.03%) |
May 08, 2020 | 52.14 | 53.30 | 51.90 | 52.42 | 1,945,903 | +0.28(+0.53%) |
May 07, 2020 | 50.92 | 53.00 | 50.66 | 52.14 | 2,745,350 | +1.76(+3.49%) |
May 06, 2020 | 49.79 | 50.58 | 49.41 | 50.38 | 1,863,043 | -0.34(-0.67%) |
May 05, 2020 | 49.77 | 51.00 | 49.18 | 50.73 | 2,418,365 | +0.30(+0.60%) |
May 04, 2020 | 49.40 | 50.68 | 49.10 | 50.42 | 2,894,516 | +1.73(+3.56%) |
May 01, 2020 | 45.96 | 49.25 | 45.35 | 48.69 | 3,547,273 | +2.00(+4.29%) |
Apr 30, 2020 | 47.41 | 48.60 | 46.35 | 46.68 | 2,606,477 | -1.54(-3.20%) |
Apr 29, 2020 | 48.18 | 48.51 | 46.49 | 48.23 | 3,552,507 | -0.41(-0.83%) |
Apr 28, 2020 | 47.85 | 48.84 | 47.24 | 48.63 | 1,907,922 | +0.25(+0.51%) |
Apr 27, 2020 | 48.81 | 49.00 | 47.40 | 48.39 | 1,956,633 | -0.07(-0.15%) |
Apr 24, 2020 | 48.53 | 49.09 | 47.69 | 48.46 | 2,826,279 | +0.74(+1.55%) |
Apr 23, 2020 | 45.89 | 48.51 | 45.60 | 47.72 | 4,606,854 | +2.74(+6.08%) |
Apr 22, 2020 | 43.89 | 45.22 | 43.74 | 44.98 | 2,588,708 | +2.18(+5.09%) |
Apr 21, 2020 | 41.34 | 43.50 | 41.04 | 42.80 | 2,535,741 | -0.06(-0.15%) |
Apr 20, 2020 | 42.97 | 43.85 | 42.05 | 42.87 | 2,424,511 | +0.00(+0.00%) |
Apr 17, 2020 | 41.53 | 43.25 | 41.25 | 42.87 | 4,446,001 | -0.04(-0.09%) |
Apr 16, 2020 | 42.20 | 43.41 | 41.97 | 42.91 | 2,158,685 | +1.02(+2.43%) |
Apr 15, 2020 | 41.19 | 42.43 | 40.69 | 41.89 | 2,023,247 | -0.15(-0.36%) |
Apr 14, 2020 | 41.38 | 43.35 | 40.99 | 42.04 | 3,205,332 | +0.91(+2.21%) |
Apr 13, 2020 | 39.05 | 41.36 | 38.12 | 41.13 | 2,771,477 | +2.16(+5.53%) |
Apr 09, 2020 | 37.41 | 39.16 | 37.08 | 38.97 | 2,969,573 | +2.47(+6.76%) |
Apr 08, 2020 | 36.00 | 36.98 | 35.66 | 36.51 | 1,738,460 | +0.37(+1.01%) |
Apr 07, 2020 | 36.59 | 37.57 | 35.80 | 36.14 | 2,222,206 | -0.14(-0.39%) |
Apr 06, 2020 | 36.02 | 37.32 | 35.76 | 36.29 | 2,250,310 | +0.75(+2.10%) |
Apr 03, 2020 | 34.83 | 36.33 | 34.62 | 35.54 | 2,506,257 | +0.83(+2.38%) |
Apr 02, 2020 | 33.88 | 35.72 | 33.55 | 34.71 | 3,673,781 | +1.62(+4.91%) |
Apr 01, 2020 | 31.69 | 33.38 | 31.35 | 33.09 | 2,675,269 | +1.43(+4.52%) |
Mar 31, 2020 | 31.46 | 32.28 | 30.89 | 31.66 | 2,264,658 | -0.25(-0.77%) |
Mar 30, 2020 | 31.09 | 32.94 | 30.64 | 31.90 | 3,031,479 | +1.04(+3.38%) |
Mar 27, 2020 | 32.28 | 33.10 | 30.51 | 30.86 | 3,880,996 | -1.97(-6.01%) |
Mar 26, 2020 | 33.54 | 33.71 | 31.00 | 32.83 | 4,517,022 | -0.21(-0.65%) |
Mar 25, 2020 | 34.68 | 34.89 | 32.70 | 33.05 | 4,484,806 | -2.02(-5.76%) |
Mar 24, 2020 | 33.09 | 35.98 | 31.74 | 35.07 | 4,092,666 | +4.96(+16.46%) |
Mar 23, 2020 | 30.06 | 31.35 | 28.90 | 30.11 | 4,523,700 | +0.84(+2.85%) |
Mar 20, 2020 | 31.89 | 32.69 | 29.07 | 29.28 | 3,171,818 | -1.70(-5.50%) |
Mar 19, 2020 | 28.63 | 33.81 | 26.55 | 30.98 | 4,389,128 | +2.05(+7.10%) |
Mar 18, 2020 | 31.99 | 33.57 | 27.86 | 28.93 | 3,791,988 | -4.13(-12.49%) |
Mar 17, 2020 | 30.41 | 34.41 | 30.28 | 33.06 | 5,039,963 | +2.28(+7.39%) |
Mar 16, 2020 | 25.55 | 32.28 | 24.66 | 30.78 | 7,783,557 | +1.13(+3.81%) |
Mar 13, 2020 | 35.24 | 35.55 | 28.72 | 29.65 | 5,396,390 | -4.07(-12.06%) |
Mar 12, 2020 | 32.48 | 36.02 | 31.83 | 33.72 | 3,654,876 | -2.34(-6.49%) |
Mar 11, 2020 | 39.03 | 39.10 | 35.10 | 36.06 | 4,123,659 | -3.19(-8.13%) |
Mar 10, 2020 | 39.40 | 40.22 | 38.05 | 39.25 | 2,863,967 | +0.03(+0.08%) |
Mar 09, 2020 | 40.62 | 41.61 | 39.20 | 39.21 | 2,745,691 | -3.00(-7.11%) |
Mar 06, 2020 | 42.59 | 42.75 | 40.64 | 42.21 | 2,973,092 | -0.08(-0.19%) |
Mar 05, 2020 | 40.95 | 42.40 | 40.81 | 42.29 | 3,360,792 | +1.72(+4.24%) |
Mar 04, 2020 | 40.73 | 40.96 | 39.56 | 40.57 | 2,746,770 | +0.36(+0.89%) |
Mar 03, 2020 | 39.01 | 41.66 | 38.35 | 40.22 | 4,142,432 | +1.84(+4.79%) |