Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.50 | 49.82 | 47.52 | 48.01 | 4,775,022 | -2.30(-4.58%) |
May 28, 2020 | 53.64 | 53.88 | 50.20 | 50.32 | 3,577,931 | -2.90(-5.45%) |
May 27, 2020 | 52.54 | 54.18 | 52.25 | 53.22 | 3,272,135 | +2.02(+3.95%) |
May 26, 2020 | 49.56 | 51.79 | 49.44 | 51.20 | 3,575,490 | +3.58(+7.51%) |
May 22, 2020 | 48.38 | 48.56 | 46.61 | 47.62 | 2,426,478 | -0.56(-1.15%) |
May 21, 2020 | 47.67 | 48.63 | 47.25 | 48.18 | 3,937,021 | +0.27(+0.55%) |
May 20, 2020 | 47.75 | 48.52 | 47.65 | 47.91 | 2,939,559 | +0.98(+2.08%) |
May 19, 2020 | 48.42 | 48.57 | 46.82 | 46.93 | 4,244,521 | -1.38(-2.85%) |
May 18, 2020 | 47.13 | 49.05 | 46.87 | 48.31 | 3,537,074 | +3.84(+8.64%) |
May 15, 2020 | 45.28 | 46.70 | 44.05 | 44.47 | 7,597,599 | -2.98(-6.28%) |
May 14, 2020 | 44.47 | 47.52 | 43.41 | 47.45 | 4,444,444 | +2.29(+5.08%) |
May 13, 2020 | 47.24 | 47.40 | 44.59 | 45.15 | 3,759,341 | -2.59(-5.43%) |
May 12, 2020 | 49.31 | 49.60 | 47.50 | 47.75 | 2,266,444 | -1.29(-2.64%) |
May 11, 2020 | 49.19 | 49.67 | 47.96 | 49.04 | 2,036,430 | -0.80(-1.60%) |
May 08, 2020 | 50.02 | 50.67 | 49.72 | 49.84 | 2,360,345 | +0.81(+1.66%) |
May 07, 2020 | 48.54 | 50.24 | 48.53 | 49.02 | 3,022,839 | +1.08(+2.25%) |
May 06, 2020 | 47.71 | 48.23 | 46.93 | 47.94 | 3,433,539 | +0.31(+0.65%) |
May 05, 2020 | 48.48 | 48.93 | 47.51 | 47.64 | 2,704,820 | -0.05(-0.11%) |
May 04, 2020 | 46.63 | 47.85 | 46.25 | 47.69 | 4,098,605 | +0.25(+0.52%) |
May 01, 2020 | 48.41 | 48.52 | 47.09 | 47.44 | 2,619,620 | -2.29(-4.60%) |
Apr 30, 2020 | 50.79 | 51.20 | 49.40 | 49.72 | 4,970,513 | -1.87(-3.62%) |
Apr 29, 2020 | 52.63 | 54.12 | 51.33 | 51.59 | 3,294,592 | +0.67(+1.31%) |
Apr 28, 2020 | 50.73 | 52.36 | 50.25 | 50.92 | 3,185,549 | +1.53(+3.10%) |
Apr 27, 2020 | 47.44 | 49.78 | 47.10 | 49.39 | 3,029,110 | +2.69(+5.75%) |
Apr 24, 2020 | 46.95 | 47.47 | 46.31 | 46.70 | 3,007,305 | +0.19(+0.40%) |
Apr 23, 2020 | 46.29 | 47.52 | 46.04 | 46.52 | 1,935,896 | +0.07(+0.15%) |
Apr 22, 2020 | 46.56 | 47.18 | 46.09 | 46.45 | 2,203,106 | +0.80(+1.74%) |
Apr 21, 2020 | 45.79 | 46.78 | 44.93 | 45.65 | 4,320,721 | -2.13(-4.46%) |
Apr 20, 2020 | 48.23 | 49.26 | 47.52 | 47.78 | 1,986,487 | -1.43(-2.90%) |
Apr 17, 2020 | 48.83 | 50.49 | 48.75 | 49.21 | 3,940,179 | +2.27(+4.83%) |
Apr 16, 2020 | 47.88 | 47.98 | 46.00 | 46.94 | 2,470,315 | -0.86(-1.79%) |
Apr 15, 2020 | 49.31 | 49.45 | 47.65 | 47.80 | 2,004,796 | -3.18(-6.24%) |
Apr 14, 2020 | 50.41 | 51.33 | 50.08 | 50.98 | 2,510,309 | +1.77(+3.60%) |
Apr 13, 2020 | 50.67 | 50.67 | 48.98 | 49.21 | 2,174,455 | -1.46(-2.89%) |
Apr 09, 2020 | 50.87 | 51.75 | 49.78 | 50.67 | 3,833,385 | +1.04(+2.10%) |
Apr 08, 2020 | 48.98 | 50.48 | 47.97 | 49.63 | 3,610,456 | +1.41(+2.93%) |
Apr 07, 2020 | 49.59 | 50.71 | 48.06 | 48.22 | 4,794,796 | +1.43(+3.05%) |
Apr 06, 2020 | 43.88 | 47.56 | 43.86 | 46.79 | 4,162,924 | +4.96(+11.85%) |
Apr 03, 2020 | 41.68 | 42.60 | 41.18 | 41.83 | 4,290,708 | -0.21(-0.49%) |
Apr 02, 2020 | 41.24 | 43.51 | 40.91 | 42.04 | 3,964,501 | +0.38(+0.90%) |
Apr 01, 2020 | 43.75 | 44.28 | 41.03 | 41.66 | 4,411,061 | -4.62(-9.99%) |
Mar 31, 2020 | 50.55 | 51.01 | 45.99 | 46.28 | 3,802,790 | -4.85(-9.49%) |
Mar 30, 2020 | 49.49 | 51.70 | 48.83 | 51.14 | 3,306,301 | +1.68(+3.39%) |
Mar 27, 2020 | 49.53 | 50.88 | 48.80 | 49.46 | 3,001,346 | -3.54(-6.69%) |
Mar 26, 2020 | 49.72 | 53.44 | 49.33 | 53.00 | 3,772,234 | +3.32(+6.68%) |
Mar 25, 2020 | 45.50 | 51.68 | 44.52 | 49.68 | 4,333,699 | +4.81(+10.72%) |
Mar 24, 2020 | 41.90 | 45.33 | 41.23 | 44.87 | 3,536,225 | +5.51(+14.00%) |
Mar 23, 2020 | 43.37 | 44.45 | 38.57 | 39.36 | 5,312,686 | -5.81(-12.86%) |
Mar 20, 2020 | 49.26 | 49.79 | 44.15 | 45.17 | 5,213,417 | -3.68(-7.53%) |
Mar 19, 2020 | 46.89 | 50.10 | 45.40 | 48.85 | 6,199,243 | -0.19(-0.38%) |
Mar 18, 2020 | 47.69 | 49.27 | 44.72 | 49.04 | 4,689,962 | -2.89(-5.57%) |
Mar 17, 2020 | 48.43 | 53.66 | 46.60 | 51.93 | 5,395,948 | +4.24(+8.90%) |
Mar 16, 2020 | 46.02 | 49.71 | 43.86 | 47.69 | 5,098,084 | -3.27(-6.42%) |
Mar 13, 2020 | 49.72 | 51.03 | 47.03 | 50.96 | 3,664,430 | +3.59(+7.57%) |
Mar 12, 2020 | 50.50 | 51.37 | 45.52 | 47.37 | 4,824,183 | -6.31(-11.75%) |
Mar 11, 2020 | 54.14 | 55.36 | 53.22 | 53.68 | 5,313,913 | -2.09(-3.74%) |
Mar 10, 2020 | 55.22 | 55.83 | 52.10 | 55.77 | 4,163,315 | +2.37(+4.44%) |
Mar 09, 2020 | 55.71 | 56.02 | 53.08 | 53.40 | 3,922,066 | -6.21(-10.42%) |
Mar 06, 2020 | 59.05 | 60.92 | 58.38 | 59.61 | 4,038,745 | -1.22(-2.01%) |
Mar 05, 2020 | 62.11 | 62.11 | 59.96 | 60.83 | 3,824,904 | -2.33(-3.69%) |
Mar 04, 2020 | 61.51 | 63.24 | 60.17 | 63.16 | 3,991,170 | +2.38(+3.92%) |
Mar 03, 2020 | 63.64 | 64.72 | 60.18 | 60.78 | 6,686,153 | -2.67(-4.21%) |