Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.56 | 45.80 | 43.87 | 44.36 | 842,500 | -1.52(-3.31%) |
May 28, 2020 | 47.85 | 48.38 | 45.61 | 45.88 | 608,770 | -1.42(-3.00%) |
May 27, 2020 | 46.50 | 47.42 | 45.59 | 47.30 | 703,172 | +0.92(+1.98%) |
May 26, 2020 | 45.17 | 46.66 | 44.56 | 46.38 | 563,463 | +2.42(+5.51%) |
May 22, 2020 | 45.82 | 45.82 | 43.88 | 43.96 | 448,200 | -1.66(-3.64%) |
May 21, 2020 | 44.90 | 46.00 | 44.17 | 45.62 | 512,534 | +0.41(+0.91%) |
May 20, 2020 | 43.68 | 45.34 | 42.70 | 45.21 | 978,024 | +1.64(+3.76%) |
May 19, 2020 | 41.98 | 44.20 | 41.35 | 43.57 | 882,143 | +1.27(+3.00%) |
May 18, 2020 | 39.19 | 42.84 | 39.00 | 42.30 | 1,097,510 | +3.64(+9.42%) |
May 15, 2020 | 40.06 | 40.61 | 38.28 | 38.66 | 1,397,500 | -1.67(-4.14%) |
May 14, 2020 | 37.09 | 40.37 | 36.65 | 40.33 | 1,154,546 | +2.79(+7.43%) |
May 13, 2020 | 40.28 | 40.49 | 36.83 | 37.54 | 1,304,924 | -2.37(-5.94%) |
May 12, 2020 | 41.86 | 42.88 | 39.76 | 39.91 | 2,399,985 | -5.59(-12.29%) |
May 11, 2020 | 43.55 | 46.09 | 43.36 | 45.50 | 1,084,012 | +1.50(+3.41%) |
May 08, 2020 | 43.56 | 44.21 | 42.95 | 44.00 | 679,400 | +1.65(+3.90%) |
May 07, 2020 | 42.56 | 43.68 | 41.76 | 42.35 | 613,788 | -0.09(-0.21%) |
May 06, 2020 | 43.20 | 43.41 | 41.70 | 42.44 | 709,851 | -0.62(-1.44%) |
May 05, 2020 | 43.00 | 44.50 | 42.75 | 43.06 | 730,808 | +0.48(+1.13%) |
May 04, 2020 | 43.43 | 43.50 | 41.55 | 42.58 | 873,671 | -1.64(-3.71%) |
May 01, 2020 | 46.27 | 46.27 | 43.96 | 44.22 | 716,700 | -2.76(-5.87%) |
Apr 30, 2020 | 46.99 | 48.44 | 46.39 | 46.98 | 553,978 | -0.43(-0.91%) |
Apr 29, 2020 | 47.49 | 48.05 | 46.00 | 47.41 | 724,156 | +0.87(+1.87%) |
Apr 28, 2020 | 46.44 | 46.80 | 44.36 | 46.54 | 885,413 | +0.79(+1.73%) |
Apr 27, 2020 | 45.07 | 46.64 | 43.83 | 45.75 | 1,337,954 | +1.38(+3.11%) |
Apr 24, 2020 | 46.91 | 48.39 | 43.78 | 44.37 | 1,158,800 | -2.03(-4.38%) |
Apr 23, 2020 | 48.80 | 48.94 | 45.00 | 46.40 | 1,652,671 | -2.35(-4.82%) |
Apr 22, 2020 | 50.64 | 51.10 | 48.10 | 48.75 | 1,010,246 | -0.80(-1.61%) |
Apr 21, 2020 | 53.67 | 54.77 | 49.05 | 49.55 | 1,093,079 | -5.58(-10.12%) |
Apr 20, 2020 | 57.55 | 57.90 | 54.88 | 55.13 | 467,924 | -1.02(-1.82%) |
Apr 17, 2020 | 54.81 | 56.59 | 53.68 | 56.15 | 535,000 | +2.01(+3.71%) |
Apr 16, 2020 | 56.93 | 57.25 | 53.48 | 54.14 | 785,905 | -2.79(-4.90%) |
Apr 15, 2020 | 59.72 | 59.98 | 56.89 | 56.93 | 531,862 | -3.31(-5.49%) |
Apr 14, 2020 | 60.15 | 61.00 | 59.23 | 60.24 | 494,775 | +0.26(+0.43%) |
Apr 13, 2020 | 61.37 | 62.61 | 59.49 | 59.98 | 518,013 | -2.24(-3.60%) |
Apr 09, 2020 | 59.67 | 63.63 | 59.56 | 62.22 | 364,700 | +2.49(+4.17%) |
Apr 08, 2020 | 58.94 | 61.44 | 57.26 | 59.73 | 527,246 | +1.35(+2.31%) |
Apr 07, 2020 | 60.69 | 61.83 | 58.18 | 58.38 | 510,614 | -1.75(-2.91%) |
Apr 06, 2020 | 59.55 | 60.36 | 56.78 | 60.13 | 715,492 | +2.12(+3.65%) |
Apr 03, 2020 | 60.22 | 61.39 | 55.12 | 58.01 | 527,000 | -3.05(-5.00%) |
Apr 02, 2020 | 58.15 | 61.37 | 57.79 | 61.06 | 617,439 | +2.87(+4.93%) |
Apr 01, 2020 | 56.50 | 58.93 | 54.98 | 58.19 | 1,217,566 | +0.38(+0.66%) |
Mar 31, 2020 | 52.71 | 58.30 | 51.95 | 57.81 | 1,168,101 | +5.47(+10.45%) |
Mar 30, 2020 | 48.87 | 52.73 | 48.16 | 52.34 | 880,596 | +4.06(+8.41%) |
Mar 27, 2020 | 52.79 | 53.00 | 48.01 | 48.28 | 1,067,200 | -5.45(-10.14%) |
Mar 26, 2020 | 60.16 | 60.75 | 51.78 | 53.73 | 1,922,299 | -6.43(-10.69%) |
Mar 25, 2020 | 68.56 | 69.56 | 60.00 | 60.16 | 1,016,758 | -7.72(-11.37%) |
Mar 24, 2020 | 72.14 | 73.59 | 64.71 | 67.88 | 800,490 | -1.21(-1.75%) |
Mar 23, 2020 | 62.57 | 69.88 | 60.30 | 69.09 | 697,484 | +6.34(+10.10%) |
Mar 20, 2020 | 68.85 | 73.34 | 62.30 | 62.75 | 884,400 | -5.38(-7.90%) |
Mar 19, 2020 | 81.11 | 89.22 | 65.60 | 68.13 | 1,265,790 | -13.86(-16.90%) |
Mar 18, 2020 | 77.35 | 82.00 | 74.48 | 81.99 | 1,146,976 | +1.71(+2.13%) |
Mar 17, 2020 | 71.62 | 80.55 | 70.20 | 80.28 | 1,097,638 | +9.88(+14.03%) |
Mar 16, 2020 | 68.42 | 74.50 | 67.69 | 70.40 | 1,075,621 | -4.08(-5.48%) |
Mar 13, 2020 | 67.92 | 74.58 | 65.00 | 74.48 | 815,600 | +8.90(+13.57%) |
Mar 12, 2020 | 65.47 | 67.87 | 60.00 | 65.58 | 590,342 | -2.76(-4.04%) |
Mar 11, 2020 | 67.72 | 69.98 | 66.19 | 68.34 | 677,433 | -0.79(-1.14%) |
Mar 10, 2020 | 73.48 | 73.48 | 66.26 | 69.13 | 603,574 | -2.89(-4.01%) |
Mar 09, 2020 | 73.83 | 74.19 | 70.56 | 72.02 | 638,557 | -4.80(-6.25%) |
Mar 06, 2020 | 73.57 | 76.92 | 72.29 | 76.82 | 531,400 | +1.26(+1.67%) |
Mar 05, 2020 | 75.50 | 76.93 | 74.26 | 75.56 | 462,170 | -1.29(-1.68%) |
Mar 04, 2020 | 74.24 | 76.87 | 73.36 | 76.85 | 332,420 | +4.24(+5.84%) |
Mar 03, 2020 | 74.72 | 75.95 | 71.01 | 72.61 | 387,374 | -1.87(-2.51%) |