Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.60 | 49.01 | 47.26 | 47.42 | 6,772,744 | -1.88(-3.81%) |
May 28, 2020 | 51.04 | 51.04 | 48.39 | 49.30 | 1,394,978 | -1.03(-2.04%) |
May 27, 2020 | 52.16 | 52.47 | 49.26 | 50.33 | 1,035,947 | -0.30(-0.59%) |
May 26, 2020 | 50.08 | 51.28 | 49.57 | 50.63 | 1,035,233 | +2.43(+5.04%) |
May 22, 2020 | 49.19 | 49.27 | 47.70 | 48.20 | 770,017 | -0.75(-1.54%) |
May 21, 2020 | 48.43 | 49.60 | 48.36 | 48.95 | 1,310,973 | +0.18(+0.37%) |
May 20, 2020 | 48.71 | 49.06 | 47.84 | 48.77 | 1,250,739 | +0.84(+1.75%) |
May 19, 2020 | 46.58 | 48.39 | 46.08 | 47.93 | 1,327,132 | +1.25(+2.68%) |
May 18, 2020 | 45.11 | 47.03 | 44.96 | 46.68 | 1,214,856 | +3.44(+7.94%) |
May 15, 2020 | 43.62 | 43.62 | 42.43 | 43.24 | 1,175,808 | -0.64(-1.46%) |
May 14, 2020 | 43.10 | 43.95 | 41.33 | 43.88 | 1,156,486 | -0.02(-0.04%) |
May 13, 2020 | 45.91 | 46.21 | 43.67 | 43.90 | 1,235,537 | -2.40(-5.18%) |
May 12, 2020 | 49.15 | 49.15 | 46.30 | 46.30 | 937,542 | -2.59(-5.29%) |
May 11, 2020 | 48.72 | 49.83 | 48.11 | 48.89 | 1,074,239 | -0.66(-1.33%) |
May 08, 2020 | 49.40 | 50.10 | 48.71 | 49.54 | 756,878 | +1.31(+2.72%) |
May 07, 2020 | 47.64 | 49.22 | 47.64 | 48.23 | 834,868 | +1.46(+3.11%) |
May 06, 2020 | 48.32 | 48.98 | 46.72 | 46.77 | 1,031,391 | -1.33(-2.76%) |
May 05, 2020 | 48.79 | 49.91 | 48.10 | 48.10 | 885,742 | -0.18(-0.38%) |
May 04, 2020 | 48.33 | 49.11 | 47.52 | 48.28 | 1,206,723 | -1.18(-2.38%) |
May 01, 2020 | 50.33 | 51.06 | 49.12 | 49.46 | 1,206,508 | -2.60(-5.00%) |
Apr 30, 2020 | 52.61 | 52.76 | 51.47 | 52.07 | 1,081,049 | -1.69(-3.15%) |
Apr 29, 2020 | 52.65 | 54.56 | 52.15 | 53.76 | 854,341 | +2.87(+5.65%) |
Apr 28, 2020 | 50.24 | 52.11 | 50.24 | 50.89 | 1,265,228 | +1.51(+3.06%) |
Apr 27, 2020 | 46.99 | 50.18 | 46.96 | 49.38 | 983,695 | +2.90(+6.23%) |
Apr 24, 2020 | 46.51 | 47.15 | 45.95 | 46.48 | 968,744 | +0.53(+1.15%) |
Apr 23, 2020 | 47.30 | 47.56 | 45.77 | 45.95 | 946,386 | -0.93(-1.98%) |
Apr 22, 2020 | 47.77 | 47.97 | 46.62 | 46.88 | 908,641 | +0.32(+0.70%) |
Apr 21, 2020 | 45.90 | 47.18 | 45.64 | 46.55 | 803,190 | -1.30(-2.71%) |
Apr 20, 2020 | 48.55 | 49.08 | 47.57 | 47.85 | 1,174,179 | -1.99(-3.99%) |
Apr 17, 2020 | 50.99 | 51.57 | 49.61 | 49.84 | 1,060,716 | +1.39(+2.88%) |
Apr 16, 2020 | 50.06 | 50.19 | 48.18 | 48.44 | 854,015 | -1.56(-3.12%) |
Apr 15, 2020 | 52.95 | 52.95 | 49.42 | 50.00 | 997,898 | -3.17(-5.97%) |
Apr 14, 2020 | 52.54 | 53.69 | 51.93 | 53.18 | 943,932 | +2.02(+3.95%) |
Apr 13, 2020 | 54.37 | 54.62 | 51.09 | 51.16 | 1,328,843 | -4.25(-7.67%) |
Apr 09, 2020 | 51.16 | 55.72 | 50.80 | 55.41 | 2,904,842 | +6.06(+12.27%) |
Apr 08, 2020 | 47.63 | 49.87 | 46.55 | 49.35 | 1,493,805 | +2.49(+5.30%) |
Apr 07, 2020 | 47.37 | 48.44 | 46.11 | 46.87 | 1,906,682 | +2.43(+5.47%) |
Apr 06, 2020 | 42.54 | 45.17 | 42.15 | 44.44 | 1,737,538 | +4.65(+11.70%) |
Apr 03, 2020 | 42.42 | 42.61 | 38.79 | 39.78 | 2,364,503 | -3.40(-7.88%) |
Apr 02, 2020 | 42.58 | 43.92 | 41.45 | 43.19 | 2,778,046 | -0.21(-0.47%) |
Apr 01, 2020 | 44.13 | 45.44 | 42.32 | 43.39 | 2,034,694 | -2.58(-5.61%) |
Mar 31, 2020 | 46.38 | 47.69 | 45.14 | 45.97 | 4,620,977 | -0.97(-2.07%) |
Mar 30, 2020 | 46.93 | 47.49 | 44.63 | 46.95 | 2,607,346 | +0.01(+0.02%) |
Mar 27, 2020 | 44.50 | 48.13 | 44.15 | 46.94 | 1,284,102 | -0.27(-0.58%) |
Mar 26, 2020 | 45.39 | 48.58 | 44.08 | 47.21 | 1,871,693 | +2.57(+5.75%) |
Mar 25, 2020 | 41.29 | 48.88 | 41.03 | 44.64 | 2,112,572 | +3.70(+9.02%) |
Mar 24, 2020 | 37.53 | 40.96 | 36.87 | 40.95 | 1,847,911 | +6.83(+20.02%) |
Mar 23, 2020 | 37.34 | 37.34 | 32.82 | 34.12 | 2,361,281 | -4.28(-11.14%) |
Mar 20, 2020 | 36.59 | 42.74 | 36.59 | 38.40 | 2,540,437 | +2.75(+7.70%) |
Mar 19, 2020 | 41.04 | 41.28 | 30.04 | 35.65 | 4,304,544 | -5.93(-14.26%) |
Mar 18, 2020 | 46.67 | 48.73 | 38.40 | 41.58 | 1,946,411 | -8.29(-16.63%) |
Mar 17, 2020 | 48.10 | 51.34 | 46.69 | 49.87 | 1,559,008 | +2.62(+5.55%) |
Mar 16, 2020 | 50.18 | 51.74 | 47.25 | 47.25 | 1,557,789 | -10.22(-17.79%) |
Mar 13, 2020 | 54.97 | 57.59 | 50.59 | 57.47 | 1,495,441 | +4.88(+9.27%) |
Mar 12, 2020 | 54.84 | 56.01 | 46.67 | 52.59 | 2,066,356 | -6.53(-11.05%) |
Mar 11, 2020 | 60.68 | 60.87 | 57.80 | 59.13 | 1,405,082 | -3.00(-4.83%) |
Mar 10, 2020 | 61.16 | 62.31 | 58.54 | 62.13 | 989,442 | +2.36(+3.94%) |
Mar 09, 2020 | 60.85 | 62.01 | 59.71 | 59.77 | 1,332,301 | -4.49(-6.98%) |
Mar 06, 2020 | 63.94 | 64.50 | 62.22 | 64.26 | 768,867 | -0.69(-1.07%) |
Mar 05, 2020 | 64.96 | 65.50 | 64.32 | 64.95 | 682,285 | -0.79(-1.21%) |
Mar 04, 2020 | 64.17 | 65.86 | 63.76 | 65.75 | 779,029 | +2.85(+4.54%) |
Mar 03, 2020 | 63.45 | 65.00 | 62.55 | 62.89 | 1,235,152 | -0.33(-0.52%) |