Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.67 | 50.02 | 47.98 | 49.36 | 1,381,818 | -0.23(-0.47%) |
May 28, 2020 | 50.04 | 50.70 | 49.49 | 49.59 | 598,027 | -0.25(-0.50%) |
May 27, 2020 | 49.25 | 49.94 | 48.67 | 49.84 | 990,394 | +0.59(+1.20%) |
May 26, 2020 | 49.79 | 50.57 | 49.19 | 49.25 | 619,152 | +0.53(+1.09%) |
May 22, 2020 | 48.77 | 48.99 | 48.33 | 48.72 | 414,683 | -0.04(-0.09%) |
May 21, 2020 | 49.11 | 49.53 | 48.54 | 48.76 | 557,078 | -0.67(-1.36%) |
May 20, 2020 | 49.68 | 50.42 | 49.25 | 49.44 | 1,131,586 | +0.04(+0.07%) |
May 19, 2020 | 49.14 | 49.95 | 49.07 | 49.40 | 691,831 | +0.07(+0.15%) |
May 18, 2020 | 48.50 | 49.70 | 48.26 | 49.33 | 904,280 | +1.97(+4.17%) |
May 15, 2020 | 46.45 | 47.38 | 45.84 | 47.35 | 1,328,947 | +0.69(+1.48%) |
May 14, 2020 | 46.52 | 46.66 | 45.58 | 46.66 | 1,041,875 | -0.15(-0.33%) |
May 13, 2020 | 47.46 | 47.74 | 46.26 | 46.82 | 1,207,495 | -0.34(-0.72%) |
May 12, 2020 | 48.24 | 48.43 | 47.14 | 47.16 | 911,188 | -0.77(-1.61%) |
May 11, 2020 | 47.27 | 48.31 | 46.88 | 47.93 | 797,703 | +0.68(+1.44%) |
May 08, 2020 | 46.79 | 47.33 | 46.47 | 47.25 | 549,160 | +0.85(+1.84%) |
May 07, 2020 | 47.44 | 47.65 | 46.06 | 46.39 | 1,029,698 | -0.57(-1.20%) |
May 06, 2020 | 46.81 | 47.51 | 46.42 | 46.96 | 735,236 | +0.34(+0.73%) |
May 05, 2020 | 46.57 | 47.13 | 46.52 | 46.62 | 667,699 | +0.60(+1.31%) |
May 04, 2020 | 47.35 | 47.35 | 45.92 | 46.02 | 950,977 | -1.27(-2.68%) |
May 01, 2020 | 47.68 | 48.11 | 46.14 | 47.28 | 851,983 | -0.56(-1.16%) |
Apr 30, 2020 | 46.89 | 48.92 | 46.48 | 47.84 | 2,223,244 | -0.92(-1.90%) |
Apr 29, 2020 | 48.65 | 49.28 | 48.07 | 48.76 | 1,059,909 | +0.48(+0.99%) |
Apr 28, 2020 | 47.83 | 49.28 | 47.53 | 48.29 | 1,374,675 | +1.35(+2.87%) |
Apr 27, 2020 | 46.07 | 47.15 | 45.96 | 46.94 | 1,480,818 | +0.78(+1.69%) |
Apr 24, 2020 | 46.04 | 46.28 | 45.38 | 46.16 | 958,272 | +0.39(+0.86%) |
Apr 23, 2020 | 44.95 | 46.12 | 44.83 | 45.77 | 868,545 | +1.23(+2.76%) |
Apr 22, 2020 | 45.03 | 45.23 | 44.49 | 44.54 | 663,022 | -0.06(-0.14%) |
Apr 21, 2020 | 45.32 | 45.57 | 44.36 | 44.60 | 815,480 | -1.05(-2.30%) |
Apr 20, 2020 | 46.06 | 46.59 | 45.16 | 45.65 | 1,032,616 | -0.91(-1.95%) |
Apr 17, 2020 | 46.22 | 46.82 | 44.92 | 46.56 | 1,207,506 | +0.92(+2.03%) |
Apr 16, 2020 | 46.56 | 46.64 | 44.58 | 45.63 | 1,092,865 | -0.69(-1.49%) |
Apr 15, 2020 | 46.24 | 47.04 | 45.50 | 46.32 | 1,325,372 | -0.60(-1.28%) |
Apr 14, 2020 | 46.07 | 47.22 | 45.13 | 46.92 | 1,136,963 | +1.71(+3.79%) |
Apr 13, 2020 | 45.38 | 45.67 | 44.10 | 45.21 | 893,163 | -0.07(-0.16%) |
Apr 09, 2020 | 45.06 | 46.68 | 44.81 | 45.28 | 1,531,052 | +1.44(+3.28%) |
Apr 08, 2020 | 43.56 | 44.15 | 42.23 | 43.85 | 1,394,801 | +1.59(+3.76%) |
Apr 07, 2020 | 42.62 | 43.97 | 42.16 | 42.26 | 1,135,702 | -0.44(-1.03%) |
Apr 06, 2020 | 41.64 | 43.41 | 41.57 | 42.70 | 1,337,165 | +2.88(+7.24%) |
Apr 03, 2020 | 38.24 | 40.34 | 38.07 | 39.82 | 2,518,070 | +1.40(+3.64%) |
Apr 02, 2020 | 39.49 | 39.59 | 35.91 | 38.42 | 3,031,369 | -2.07(-5.12%) |
Apr 01, 2020 | 42.23 | 42.95 | 39.79 | 40.49 | 2,400,770 | -2.67(-6.20%) |
Mar 31, 2020 | 43.17 | 44.36 | 42.74 | 43.16 | 1,545,986 | -0.65(-1.48%) |
Mar 30, 2020 | 41.51 | 44.53 | 41.33 | 43.81 | 1,793,474 | +2.43(+5.88%) |
Mar 27, 2020 | 41.24 | 42.72 | 40.43 | 41.38 | 1,750,092 | -0.39(-0.95%) |
Mar 26, 2020 | 40.61 | 42.28 | 40.39 | 41.77 | 1,709,684 | +1.61(+4.00%) |
Mar 25, 2020 | 39.58 | 41.66 | 38.85 | 40.17 | 2,136,975 | -0.41(-1.02%) |
Mar 24, 2020 | 40.40 | 41.67 | 39.54 | 40.58 | 2,242,865 | +2.64(+6.96%) |
Mar 23, 2020 | 39.07 | 39.69 | 37.04 | 37.94 | 2,328,282 | +0.13(+0.33%) |
Mar 20, 2020 | 39.62 | 40.51 | 36.62 | 37.81 | 2,115,085 | -1.45(-3.70%) |
Mar 19, 2020 | 40.48 | 42.35 | 38.96 | 39.27 | 1,895,560 | -1.26(-3.10%) |
Mar 18, 2020 | 43.46 | 45.75 | 37.69 | 40.52 | 2,340,822 | -4.02(-9.03%) |
Mar 17, 2020 | 41.89 | 45.41 | 41.82 | 44.55 | 2,111,511 | +3.66(+8.96%) |
Mar 16, 2020 | 39.19 | 42.60 | 37.36 | 40.88 | 2,537,992 | -0.66(-1.60%) |
Mar 13, 2020 | 38.72 | 41.56 | 36.08 | 41.55 | 1,923,341 | +5.05(+13.85%) |
Mar 12, 2020 | 38.29 | 39.16 | 36.05 | 36.49 | 1,848,597 | -4.83(-11.69%) |
Mar 11, 2020 | 43.13 | 43.21 | 41.06 | 41.32 | 1,602,814 | -3.09(-6.95%) |
Mar 10, 2020 | 44.93 | 45.31 | 42.76 | 44.41 | 1,897,697 | +0.53(+1.21%) |
Mar 09, 2020 | 45.43 | 46.51 | 43.46 | 43.88 | 1,899,617 | -3.84(-8.05%) |
Mar 06, 2020 | 47.81 | 48.19 | 46.03 | 47.72 | 1,822,734 | -1.75(-3.54%) |
Mar 05, 2020 | 48.40 | 49.86 | 48.37 | 49.47 | 1,835,718 | +0.05(+0.11%) |
Mar 04, 2020 | 48.77 | 49.61 | 47.60 | 49.42 | 1,622,709 | +1.55(+3.24%) |
Mar 03, 2020 | 48.51 | 50.51 | 47.29 | 47.87 | 1,971,085 | -0.66(-1.35%) |