Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.16 | 53.65 | 52.17 | 52.58 | 2,039,755 | -1.14(-2.11%) |
May 28, 2020 | 54.50 | 54.59 | 53.31 | 53.72 | 1,536,111 | -0.58(-1.08%) |
May 27, 2020 | 51.36 | 54.60 | 51.29 | 54.30 | 2,830,477 | +2.59(+5.00%) |
May 26, 2020 | 49.44 | 51.75 | 49.37 | 51.71 | 3,152,903 | +3.98(+8.34%) |
May 22, 2020 | 48.46 | 48.50 | 47.39 | 47.73 | 1,717,617 | -0.90(-1.85%) |
May 21, 2020 | 49.96 | 50.09 | 48.59 | 48.63 | 1,639,442 | -1.53(-3.05%) |
May 20, 2020 | 49.40 | 50.60 | 49.39 | 50.17 | 1,818,735 | +1.49(+3.07%) |
May 19, 2020 | 49.70 | 49.72 | 48.41 | 48.67 | 1,982,918 | -1.31(-2.61%) |
May 18, 2020 | 49.14 | 50.24 | 48.81 | 49.98 | 1,393,115 | +2.35(+4.94%) |
May 15, 2020 | 47.50 | 48.15 | 47.22 | 47.63 | 1,355,027 | -0.64(-1.33%) |
May 14, 2020 | 47.00 | 48.33 | 46.31 | 48.27 | 2,377,724 | +0.82(+1.73%) |
May 13, 2020 | 48.98 | 49.09 | 47.14 | 47.45 | 1,893,709 | -1.48(-3.02%) |
May 12, 2020 | 50.17 | 50.49 | 48.91 | 48.93 | 1,252,088 | -1.12(-2.24%) |
May 11, 2020 | 49.17 | 50.19 | 49.06 | 50.04 | 1,405,765 | +0.32(+0.64%) |
May 08, 2020 | 49.49 | 49.87 | 49.16 | 49.73 | 1,215,294 | +0.94(+1.93%) |
May 07, 2020 | 48.97 | 49.55 | 48.70 | 48.79 | 1,180,294 | +0.31(+0.64%) |
May 06, 2020 | 49.31 | 49.37 | 48.24 | 48.48 | 1,149,549 | -0.36(-0.73%) |
May 05, 2020 | 49.67 | 49.85 | 48.70 | 48.84 | 1,261,924 | -0.08(-0.17%) |
May 04, 2020 | 48.27 | 48.98 | 47.94 | 48.92 | 1,426,485 | +0.23(+0.47%) |
May 01, 2020 | 49.00 | 49.00 | 48.32 | 48.69 | 1,604,647 | -1.25(-2.50%) |
Apr 30, 2020 | 50.61 | 50.97 | 49.80 | 49.94 | 1,652,681 | -1.67(-3.24%) |
Apr 29, 2020 | 50.83 | 51.71 | 50.76 | 51.61 | 2,002,449 | +1.74(+3.50%) |
Apr 28, 2020 | 50.11 | 50.50 | 49.53 | 49.87 | 1,609,002 | +0.83(+1.69%) |
Apr 27, 2020 | 48.55 | 49.23 | 47.81 | 49.04 | 1,348,552 | +1.30(+2.72%) |
Apr 24, 2020 | 47.60 | 47.81 | 46.88 | 47.74 | 1,188,408 | +0.37(+0.79%) |
Apr 23, 2020 | 47.80 | 48.21 | 47.34 | 47.37 | 1,340,373 | -0.01(-0.02%) |
Apr 22, 2020 | 48.20 | 48.31 | 47.19 | 47.38 | 1,739,281 | +0.32(+0.67%) |
Apr 21, 2020 | 47.75 | 48.49 | 47.02 | 47.06 | 3,094,635 | -1.78(-3.65%) |
Apr 20, 2020 | 48.50 | 49.83 | 48.06 | 48.84 | 1,810,396 | -0.77(-1.56%) |
Apr 17, 2020 | 48.89 | 49.70 | 48.22 | 49.62 | 1,923,443 | +2.67(+5.70%) |
Apr 16, 2020 | 48.17 | 48.49 | 46.93 | 46.94 | 2,024,159 | -1.27(-2.63%) |
Apr 15, 2020 | 48.60 | 48.97 | 47.90 | 48.21 | 1,689,311 | -1.66(-3.32%) |
Apr 14, 2020 | 50.30 | 50.56 | 49.15 | 49.86 | 1,593,362 | +0.40(+0.80%) |
Apr 13, 2020 | 50.37 | 50.38 | 48.78 | 49.46 | 2,075,461 | -0.77(-1.54%) |
Apr 09, 2020 | 50.40 | 51.11 | 49.54 | 50.24 | 1,742,795 | +0.57(+1.14%) |
Apr 08, 2020 | 49.33 | 49.90 | 48.25 | 49.67 | 1,769,034 | +0.92(+1.88%) |
Apr 07, 2020 | 50.49 | 51.14 | 48.75 | 48.76 | 2,028,063 | +0.37(+0.77%) |
Apr 06, 2020 | 48.00 | 48.58 | 47.56 | 48.38 | 1,649,228 | +2.24(+4.85%) |
Apr 03, 2020 | 46.77 | 47.20 | 45.70 | 46.15 | 1,369,186 | -0.81(-1.73%) |
Apr 02, 2020 | 46.28 | 48.38 | 46.28 | 46.96 | 1,698,497 | +0.39(+0.84%) |
Apr 01, 2020 | 47.05 | 47.55 | 46.36 | 46.57 | 2,320,489 | -2.43(-4.96%) |
Mar 31, 2020 | 47.16 | 49.45 | 46.73 | 48.99 | 2,162,787 | +1.36(+2.86%) |
Mar 30, 2020 | 46.77 | 47.73 | 45.25 | 47.63 | 2,298,332 | +0.68(+1.46%) |
Mar 27, 2020 | 47.16 | 48.17 | 46.02 | 46.95 | 2,872,540 | -1.97(-4.04%) |
Mar 26, 2020 | 48.13 | 50.56 | 47.99 | 48.92 | 3,609,337 | +1.42(+2.98%) |
Mar 25, 2020 | 45.77 | 49.92 | 45.16 | 47.51 | 4,257,433 | +2.64(+5.89%) |
Mar 24, 2020 | 42.24 | 44.91 | 41.39 | 44.86 | 3,919,640 | +5.37(+13.61%) |
Mar 23, 2020 | 42.71 | 43.20 | 39.44 | 39.49 | 4,552,485 | -3.90(-8.99%) |
Mar 20, 2020 | 45.99 | 46.94 | 43.26 | 43.39 | 3,573,402 | -1.69(-3.74%) |
Mar 19, 2020 | 43.65 | 45.28 | 42.70 | 45.08 | 2,169,149 | +0.56(+1.25%) |
Mar 18, 2020 | 46.98 | 47.64 | 42.90 | 44.52 | 3,326,359 | -5.17(-10.41%) |
Mar 17, 2020 | 48.11 | 51.90 | 47.16 | 49.70 | 2,622,418 | +2.02(+4.24%) |
Mar 16, 2020 | 44.90 | 49.13 | 44.73 | 47.67 | 2,426,535 | -3.84(-7.46%) |
Mar 13, 2020 | 48.33 | 51.78 | 47.51 | 51.52 | 3,381,949 | +6.00(+13.19%) |
Mar 12, 2020 | 47.37 | 47.37 | 44.64 | 45.52 | 3,246,385 | -5.36(-10.53%) |
Mar 11, 2020 | 52.43 | 52.70 | 50.78 | 50.87 | 3,794,708 | -2.68(-5.01%) |
Mar 10, 2020 | 53.79 | 54.12 | 51.76 | 53.56 | 2,701,322 | +1.49(+2.86%) |
Mar 09, 2020 | 53.43 | 55.12 | 51.92 | 52.07 | 3,642,694 | -5.79(-10.02%) |
Mar 06, 2020 | 57.93 | 58.51 | 57.45 | 57.86 | 3,836,963 | -1.29(-2.18%) |
Mar 05, 2020 | 59.16 | 59.48 | 58.72 | 59.15 | 2,711,907 | -1.03(-1.72%) |
Mar 04, 2020 | 60.79 | 61.07 | 59.65 | 60.19 | 3,233,283 | +0.33(+0.55%) |
Mar 03, 2020 | 61.37 | 61.72 | 59.78 | 59.86 | 3,531,797 | -1.23(-2.01%) |