Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.32 | 48.98 | 47.82 | 48.62 | 3,730,689 | +0.10(+0.21%) |
May 28, 2020 | 48.74 | 48.78 | 47.97 | 48.52 | 4,197,565 | +0.79(+1.65%) |
May 27, 2020 | 47.71 | 48.39 | 47.13 | 47.73 | 3,666,129 | +0.87(+1.86%) |
May 26, 2020 | 48.10 | 48.18 | 46.62 | 46.86 | 3,670,145 | -0.35(-0.74%) |
May 22, 2020 | 47.08 | 47.39 | 46.71 | 47.21 | 1,862,476 | +0.13(+0.28%) |
May 21, 2020 | 46.97 | 47.35 | 46.37 | 47.08 | 1,869,449 | +0.01(+0.02%) |
May 20, 2020 | 48.26 | 48.57 | 46.77 | 47.07 | 4,424,933 | -0.97(-2.02%) |
May 19, 2020 | 47.63 | 48.56 | 47.41 | 48.04 | 1,894,611 | +0.20(+0.42%) |
May 18, 2020 | 48.18 | 48.53 | 47.72 | 47.84 | 3,706,123 | +1.03(+2.20%) |
May 15, 2020 | 47.83 | 48.47 | 46.54 | 46.81 | 3,791,405 | -1.31(-2.73%) |
May 14, 2020 | 47.20 | 48.24 | 46.31 | 48.13 | 3,279,828 | +0.09(+0.19%) |
May 13, 2020 | 47.48 | 48.71 | 47.38 | 48.03 | 3,775,756 | +0.84(+1.77%) |
May 12, 2020 | 47.79 | 48.64 | 47.00 | 47.20 | 2,330,207 | -0.34(-0.72%) |
May 11, 2020 | 47.36 | 47.82 | 46.49 | 47.54 | 2,045,078 | -0.19(-0.40%) |
May 08, 2020 | 46.37 | 47.95 | 46.31 | 47.73 | 1,801,521 | +2.11(+4.62%) |
May 07, 2020 | 45.33 | 46.03 | 44.71 | 45.62 | 3,794,904 | +0.41(+0.91%) |
May 06, 2020 | 47.36 | 47.36 | 45.01 | 45.21 | 1,870,170 | -1.97(-4.17%) |
May 05, 2020 | 47.39 | 48.56 | 47.16 | 47.18 | 2,014,241 | +0.05(+0.11%) |
May 04, 2020 | 46.99 | 47.21 | 46.14 | 47.13 | 3,424,239 | +0.54(+1.15%) |
May 01, 2020 | 48.11 | 48.42 | 45.66 | 46.59 | 3,064,247 | -2.53(-5.14%) |
Apr 30, 2020 | 50.04 | 50.05 | 48.25 | 49.12 | 2,401,831 | -1.39(-2.75%) |
Apr 29, 2020 | 52.70 | 53.02 | 50.43 | 50.51 | 3,206,745 | -1.52(-2.93%) |
Apr 28, 2020 | 51.82 | 52.82 | 51.37 | 52.03 | 2,569,614 | +1.20(+2.37%) |
Apr 27, 2020 | 50.16 | 51.12 | 50.15 | 50.83 | 1,869,444 | +1.26(+2.53%) |
Apr 24, 2020 | 49.07 | 49.69 | 48.00 | 49.57 | 2,531,189 | +0.85(+1.75%) |
Apr 23, 2020 | 49.36 | 50.51 | 48.58 | 48.72 | 2,653,725 | -0.64(-1.29%) |
Apr 22, 2020 | 49.66 | 49.83 | 48.75 | 49.36 | 2,424,646 | +0.67(+1.37%) |
Apr 21, 2020 | 49.42 | 50.16 | 48.00 | 48.69 | 2,346,758 | -1.52(-3.03%) |
Apr 20, 2020 | 51.29 | 51.67 | 50.20 | 50.21 | 2,910,714 | -1.72(-3.30%) |
Apr 17, 2020 | 51.05 | 52.22 | 50.06 | 51.92 | 2,909,708 | +1.87(+3.74%) |
Apr 16, 2020 | 48.53 | 50.76 | 48.53 | 50.05 | 3,817,348 | +1.62(+3.35%) |
Apr 15, 2020 | 48.93 | 49.77 | 48.13 | 48.43 | 2,639,661 | -1.66(-3.31%) |
Apr 14, 2020 | 50.74 | 50.97 | 48.86 | 50.08 | 3,221,880 | +0.39(+0.79%) |
Apr 13, 2020 | 49.93 | 50.19 | 48.54 | 49.69 | 3,013,873 | -0.74(-1.46%) |
Apr 09, 2020 | 48.80 | 51.79 | 48.66 | 50.43 | 4,485,695 | +2.26(+4.69%) |
Apr 08, 2020 | 45.42 | 48.80 | 44.99 | 48.17 | 3,727,486 | +2.96(+6.55%) |
Apr 07, 2020 | 46.03 | 46.50 | 44.60 | 45.21 | 2,503,800 | +0.72(+1.62%) |
Apr 06, 2020 | 43.17 | 46.02 | 43.08 | 44.49 | 5,425,267 | +3.19(+7.72%) |
Apr 03, 2020 | 42.64 | 43.45 | 40.43 | 41.30 | 4,317,890 | -1.82(-4.21%) |
Apr 02, 2020 | 41.84 | 44.51 | 41.84 | 43.11 | 2,429,166 | +0.22(+0.51%) |
Apr 01, 2020 | 43.73 | 45.36 | 41.67 | 42.90 | 2,653,091 | -2.95(-6.42%) |
Mar 31, 2020 | 47.22 | 47.22 | 45.26 | 45.84 | 2,620,356 | -1.27(-2.70%) |
Mar 30, 2020 | 46.61 | 47.83 | 45.54 | 47.11 | 3,294,546 | +1.33(+2.90%) |
Mar 27, 2020 | 45.57 | 47.61 | 44.81 | 45.79 | 3,434,024 | -1.96(-4.11%) |
Mar 26, 2020 | 44.77 | 49.25 | 44.54 | 47.75 | 3,882,971 | +3.23(+7.26%) |
Mar 25, 2020 | 41.38 | 46.97 | 41.38 | 44.51 | 4,036,439 | +2.85(+6.83%) |
Mar 24, 2020 | 38.32 | 42.34 | 38.02 | 41.67 | 3,619,934 | +4.89(+13.29%) |
Mar 23, 2020 | 38.42 | 40.05 | 36.51 | 36.78 | 4,265,365 | -1.98(-5.10%) |
Mar 20, 2020 | 40.42 | 42.65 | 38.51 | 38.76 | 4,900,084 | -1.57(-3.90%) |
Mar 19, 2020 | 40.12 | 40.76 | 37.22 | 40.33 | 3,728,341 | -0.23(-0.57%) |
Mar 18, 2020 | 40.04 | 42.03 | 37.86 | 40.56 | 6,352,909 | -1.92(-4.52%) |
Mar 17, 2020 | 38.97 | 44.63 | 37.67 | 42.48 | 5,850,315 | +4.31(+11.29%) |
Mar 16, 2020 | 40.09 | 42.27 | 36.08 | 38.17 | 5,627,271 | -5.87(-13.33%) |
Mar 13, 2020 | 45.44 | 45.78 | 41.17 | 44.04 | 5,175,763 | +0.68(+1.56%) |
Mar 12, 2020 | 46.27 | 46.77 | 42.41 | 43.36 | 5,359,094 | -6.05(-12.24%) |
Mar 11, 2020 | 51.34 | 51.34 | 48.49 | 49.41 | 4,086,941 | -3.43(-6.50%) |
Mar 10, 2020 | 51.74 | 52.97 | 49.79 | 52.84 | 6,142,567 | +1.76(+3.45%) |
Mar 09, 2020 | 53.96 | 54.95 | 51.08 | 51.08 | 4,508,023 | -4.82(-8.63%) |
Mar 06, 2020 | 55.78 | 56.41 | 54.73 | 55.90 | 4,185,130 | -1.17(-2.06%) |
Mar 05, 2020 | 57.50 | 58.78 | 56.66 | 57.07 | 2,557,541 | -0.95(-1.64%) |
Mar 04, 2020 | 56.91 | 58.03 | 56.35 | 58.03 | 5,464,678 | +1.54(+2.72%) |
Mar 03, 2020 | 57.74 | 59.40 | 56.16 | 56.49 | 5,260,436 | -1.77(-3.04%) |