Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.58 | 48.02 | 47.23 | 47.92 | 783,021 | +0.41(+0.87%) |
May 28, 2020 | 47.44 | 48.21 | 47.40 | 47.51 | 1,445,024 | +0.05(+0.10%) |
May 27, 2020 | 47.27 | 47.46 | 46.20 | 47.46 | 1,057,383 | +0.40(+0.85%) |
May 26, 2020 | 47.83 | 47.83 | 46.99 | 47.06 | 2,413,812 | +0.17(+0.36%) |
May 22, 2020 | 46.61 | 46.90 | 46.44 | 46.89 | 560,526 | +0.26(+0.57%) |
May 21, 2020 | 47.01 | 47.17 | 46.45 | 46.63 | 1,010,288 | -0.39(-0.82%) |
May 20, 2020 | 46.77 | 47.12 | 46.77 | 47.02 | 879,054 | +0.82(+1.78%) |
May 19, 2020 | 46.45 | 46.85 | 46.19 | 46.19 | 1,131,652 | -0.27(-0.59%) |
May 18, 2020 | 46.20 | 46.68 | 46.11 | 46.47 | 1,064,303 | +1.08(+2.39%) |
May 15, 2020 | 44.58 | 45.39 | 44.44 | 45.38 | 598,289 | +0.43(+0.96%) |
May 14, 2020 | 44.18 | 44.96 | 43.76 | 44.95 | 864,308 | +0.38(+0.86%) |
May 13, 2020 | 45.22 | 45.51 | 44.07 | 44.57 | 1,585,486 | -0.63(-1.39%) |
May 12, 2020 | 46.32 | 46.39 | 45.20 | 45.20 | 851,401 | -0.92(-2.00%) |
May 11, 2020 | 45.51 | 46.39 | 45.45 | 46.12 | 852,207 | +0.24(+0.53%) |
May 08, 2020 | 45.75 | 45.91 | 45.53 | 45.87 | 687,491 | +0.59(+1.31%) |
May 07, 2020 | 45.13 | 45.52 | 45.10 | 45.28 | 821,558 | +0.68(+1.53%) |
May 06, 2020 | 44.83 | 45.05 | 44.57 | 44.60 | 778,184 | +0.03(+0.08%) |
May 05, 2020 | 44.46 | 45.06 | 44.43 | 44.57 | 1,354,932 | +0.54(+1.24%) |
May 04, 2020 | 43.31 | 44.02 | 43.18 | 44.02 | 1,265,098 | +0.41(+0.94%) |
May 01, 2020 | 43.87 | 44.24 | 43.44 | 43.61 | 924,480 | -1.14(-2.55%) |
Apr 30, 2020 | 44.77 | 45.00 | 44.46 | 44.75 | 1,450,989 | -0.02(-0.04%) |
Apr 29, 2020 | 44.33 | 45.02 | 44.17 | 44.77 | 1,220,403 | +1.38(+3.18%) |
Apr 28, 2020 | 44.48 | 44.49 | 43.38 | 43.39 | 1,286,113 | -0.60(-1.36%) |
Apr 27, 2020 | 43.89 | 44.12 | 43.78 | 43.99 | 1,112,542 | +0.53(+1.22%) |
Apr 24, 2020 | 43.11 | 43.54 | 42.72 | 43.46 | 777,918 | +0.64(+1.50%) |
Apr 23, 2020 | 43.09 | 43.53 | 42.78 | 42.82 | 1,096,914 | -0.07(-0.16%) |
Apr 22, 2020 | 42.57 | 43.11 | 42.41 | 42.89 | 2,438,025 | +1.17(+2.79%) |
Apr 21, 2020 | 42.64 | 42.64 | 41.52 | 41.72 | 1,050,182 | -1.45(-3.37%) |
Apr 20, 2020 | 43.35 | 43.81 | 43.14 | 43.17 | 1,151,936 | -0.67(-1.53%) |
Apr 17, 2020 | 43.92 | 43.92 | 43.23 | 43.85 | 1,103,905 | +0.83(+1.92%) |
Apr 16, 2020 | 42.81 | 43.19 | 42.42 | 43.02 | 1,479,660 | +0.52(+1.23%) |
Apr 15, 2020 | 42.36 | 42.81 | 42.08 | 42.49 | 1,436,637 | -0.61(-1.42%) |
Apr 14, 2020 | 42.43 | 43.21 | 42.30 | 43.11 | 1,736,961 | +1.57(+3.77%) |
Apr 13, 2020 | 41.52 | 41.64 | 40.76 | 41.54 | 1,474,467 | -0.10(-0.25%) |
Apr 09, 2020 | 41.69 | 42.00 | 41.29 | 41.64 | 2,091,664 | +0.42(+1.01%) |
Apr 08, 2020 | 40.44 | 41.35 | 40.04 | 41.22 | 1,114,195 | +1.28(+3.21%) |
Apr 07, 2020 | 41.23 | 41.56 | 39.94 | 39.94 | 3,942,458 | -0.12(-0.31%) |
Apr 06, 2020 | 38.67 | 40.29 | 38.62 | 40.06 | 1,759,770 | +2.78(+7.45%) |
Apr 03, 2020 | 37.77 | 37.98 | 36.85 | 37.29 | 1,380,494 | -0.59(-1.55%) |
Apr 02, 2020 | 37.06 | 37.99 | 36.90 | 37.87 | 2,133,340 | +0.65(+1.74%) |
Apr 01, 2020 | 37.71 | 38.14 | 36.91 | 37.23 | 2,036,540 | -1.79(-4.60%) |
Mar 31, 2020 | 39.42 | 39.91 | 38.84 | 39.02 | 1,684,209 | -0.54(-1.37%) |
Mar 30, 2020 | 38.46 | 39.61 | 38.31 | 39.56 | 2,040,335 | +1.39(+3.64%) |
Mar 27, 2020 | 38.33 | 39.30 | 37.95 | 38.17 | 1,895,500 | -1.40(-3.54%) |
Mar 26, 2020 | 37.80 | 39.68 | 37.80 | 39.57 | 2,897,581 | +2.13(+5.68%) |
Mar 25, 2020 | 37.40 | 38.94 | 36.60 | 37.45 | 2,340,180 | +0.46(+1.24%) |
Mar 24, 2020 | 35.66 | 37.03 | 35.50 | 36.99 | 1,935,986 | +3.17(+9.37%) |
Mar 23, 2020 | 34.22 | 34.60 | 32.87 | 33.82 | 2,583,072 | -0.54(-1.58%) |
Mar 20, 2020 | 36.39 | 36.86 | 34.34 | 34.36 | 1,883,117 | -1.51(-4.20%) |
Mar 19, 2020 | 35.06 | 36.83 | 34.21 | 35.87 | 2,196,760 | +0.65(+1.83%) |
Mar 18, 2020 | 34.74 | 35.98 | 33.44 | 35.22 | 2,372,476 | -2.10(-5.63%) |
Mar 17, 2020 | 36.01 | 37.58 | 34.75 | 37.33 | 2,491,230 | +2.04(+5.79%) |
Mar 16, 2020 | 36.23 | 37.80 | 35.09 | 35.28 | 3,037,058 | -5.06(-12.55%) |
Mar 13, 2020 | 39.13 | 40.35 | 37.11 | 40.35 | 3,236,793 | +3.27(+8.82%) |
Mar 12, 2020 | 37.94 | 39.75 | 36.66 | 37.08 | 4,533,712 | -3.83(-9.36%) |
Mar 11, 2020 | 41.90 | 42.03 | 40.37 | 40.90 | 2,163,821 | -2.04(-4.76%) |
Mar 10, 2020 | 42.22 | 42.95 | 40.76 | 42.95 | 2,812,088 | +2.27(+5.58%) |
Mar 09, 2020 | 41.06 | 42.18 | 40.42 | 40.68 | 2,719,420 | -3.19(-7.27%) |
Mar 06, 2020 | 43.35 | 44.10 | 42.75 | 43.87 | 1,289,848 | -0.84(-1.87%) |
Mar 05, 2020 | 45.07 | 45.65 | 44.36 | 44.70 | 1,503,951 | -1.52(-3.29%) |
Mar 04, 2020 | 45.36 | 46.25 | 44.89 | 46.22 | 1,989,991 | +1.91(+4.31%) |
Mar 03, 2020 | 45.88 | 46.37 | 43.94 | 44.31 | 2,495,252 | -1.33(-2.91%) |