Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.69 | 50.77 | 48.92 | 50.71 | 516,600 | +0.81(+1.62%) |
May 28, 2020 | 50.38 | 50.99 | 49.53 | 49.90 | 516,289 | +0.27(+0.54%) |
May 27, 2020 | 50.23 | 50.23 | 47.74 | 49.63 | 461,246 | -0.67(-1.33%) |
May 26, 2020 | 51.92 | 52.15 | 50.09 | 50.30 | 567,760 | -0.31(-0.61%) |
May 22, 2020 | 50.01 | 50.68 | 49.58 | 50.61 | 221,200 | +0.67(+1.34%) |
May 21, 2020 | 50.50 | 51.05 | 47.93 | 49.94 | 427,827 | -0.19(-0.38%) |
May 20, 2020 | 48.52 | 50.26 | 47.88 | 50.13 | 711,325 | +2.35(+4.92%) |
May 19, 2020 | 49.57 | 50.04 | 47.70 | 47.78 | 360,909 | -1.86(-3.75%) |
May 18, 2020 | 50.48 | 50.58 | 48.62 | 49.64 | 622,452 | +0.81(+1.66%) |
May 15, 2020 | 45.73 | 48.85 | 45.72 | 48.83 | 694,000 | +2.83(+6.15%) |
May 14, 2020 | 45.10 | 46.02 | 43.93 | 46.00 | 579,555 | +0.43(+0.94%) |
May 13, 2020 | 46.98 | 47.83 | 44.71 | 45.57 | 571,388 | -1.79(-3.78%) |
May 12, 2020 | 47.77 | 49.32 | 47.36 | 47.36 | 855,217 | +0.30(+0.64%) |
May 11, 2020 | 44.09 | 47.53 | 43.65 | 47.06 | 753,683 | +2.56(+5.75%) |
May 08, 2020 | 47.04 | 47.20 | 44.41 | 44.50 | 1,010,300 | -2.41(-5.14%) |
May 07, 2020 | 50.10 | 50.10 | 46.11 | 46.91 | 1,108,285 | -1.31(-2.72%) |
May 06, 2020 | 49.76 | 49.76 | 47.95 | 48.22 | 388,988 | -1.08(-2.19%) |
May 05, 2020 | 49.05 | 51.15 | 48.73 | 49.30 | 807,271 | +1.10(+2.28%) |
May 04, 2020 | 48.00 | 48.78 | 46.50 | 48.20 | 597,315 | +0.20(+0.42%) |
May 01, 2020 | 48.70 | 50.15 | 46.53 | 48.00 | 1,173,000 | -2.92(-5.73%) |
Apr 30, 2020 | 53.10 | 53.62 | 50.68 | 50.92 | 659,827 | -2.62(-4.89%) |
Apr 29, 2020 | 54.34 | 54.40 | 52.35 | 53.54 | 506,995 | -0.31(-0.58%) |
Apr 28, 2020 | 54.16 | 55.00 | 51.16 | 53.85 | 1,030,051 | +0.34(+0.64%) |
Apr 27, 2020 | 53.99 | 54.89 | 52.95 | 53.51 | 1,186,357 | +0.45(+0.85%) |
Apr 24, 2020 | 49.92 | 53.45 | 49.10 | 53.06 | 749,700 | +3.66(+7.41%) |
Apr 23, 2020 | 49.92 | 52.05 | 49.08 | 49.40 | 569,214 | -0.36(-0.72%) |
Apr 22, 2020 | 49.98 | 50.83 | 48.69 | 49.76 | 356,191 | +0.61(+1.24%) |
Apr 21, 2020 | 50.09 | 51.03 | 47.74 | 49.15 | 769,155 | -2.25(-4.38%) |
Apr 20, 2020 | 49.06 | 52.21 | 48.42 | 51.40 | 1,243,914 | +1.62(+3.25%) |
Apr 17, 2020 | 48.34 | 50.44 | 47.91 | 49.78 | 953,100 | +2.29(+4.82%) |
Apr 16, 2020 | 46.01 | 48.20 | 45.71 | 47.49 | 517,829 | +0.82(+1.76%) |
Apr 15, 2020 | 46.69 | 47.73 | 46.02 | 46.67 | 504,775 | -0.71(-1.50%) |
Apr 14, 2020 | 46.06 | 47.94 | 45.51 | 47.38 | 557,905 | +2.46(+5.48%) |
Apr 13, 2020 | 45.16 | 45.93 | 43.97 | 44.92 | 263,710 | -0.51(-1.12%) |
Apr 09, 2020 | 47.31 | 47.81 | 44.28 | 45.43 | 694,100 | +1.28(+2.90%) |
Apr 08, 2020 | 41.55 | 44.37 | 40.03 | 44.15 | 938,894 | +1.36(+3.18%) |
Apr 07, 2020 | 46.30 | 46.98 | 42.08 | 42.79 | 790,707 | -2.17(-4.83%) |
Apr 06, 2020 | 43.74 | 46.29 | 43.74 | 44.96 | 762,112 | +2.40(+5.64%) |
Apr 03, 2020 | 44.31 | 45.76 | 42.25 | 42.56 | 631,800 | -2.40(-5.34%) |
Apr 02, 2020 | 44.42 | 45.77 | 42.04 | 44.96 | 685,644 | +0.35(+0.78%) |
Apr 01, 2020 | 43.03 | 45.62 | 42.59 | 44.61 | 720,969 | +0.00(+0.00%) |
Mar 31, 2020 | 42.23 | 44.90 | 40.39 | 44.61 | 772,406 | +2.07(+4.87%) |
Mar 30, 2020 | 40.34 | 42.90 | 40.34 | 42.54 | 365,533 | +2.20(+5.45%) |
Mar 27, 2020 | 41.84 | 43.16 | 40.09 | 40.34 | 672,300 | -3.08(-7.09%) |
Mar 26, 2020 | 42.04 | 44.47 | 40.37 | 43.42 | 733,060 | +1.70(+4.07%) |
Mar 25, 2020 | 42.23 | 43.45 | 39.95 | 41.72 | 835,164 | -0.81(-1.90%) |
Mar 24, 2020 | 42.95 | 42.95 | 39.49 | 42.53 | 1,099,153 | +1.74(+4.27%) |
Mar 23, 2020 | 40.33 | 41.48 | 37.21 | 40.79 | 1,067,857 | +1.25(+3.16%) |
Mar 20, 2020 | 39.53 | 42.12 | 38.67 | 39.54 | 1,774,200 | +0.21(+0.53%) |
Mar 19, 2020 | 37.57 | 40.48 | 35.37 | 39.33 | 1,363,931 | +2.31(+6.24%) |
Mar 18, 2020 | 33.65 | 37.66 | 33.54 | 37.02 | 1,373,751 | +0.93(+2.58%) |
Mar 17, 2020 | 33.05 | 36.78 | 30.79 | 36.09 | 1,602,507 | +3.72(+11.49%) |
Mar 16, 2020 | 39.92 | 40.03 | 30.80 | 32.37 | 2,330,224 | -11.57(-26.33%) |
Mar 13, 2020 | 43.76 | 44.06 | 39.62 | 43.94 | 1,133,100 | +2.24(+5.37%) |
Mar 12, 2020 | 43.63 | 44.22 | 40.01 | 41.70 | 1,615,396 | -5.38(-11.43%) |
Mar 11, 2020 | 50.04 | 52.15 | 46.89 | 47.08 | 1,017,245 | -4.27(-8.32%) |
Mar 10, 2020 | 52.52 | 52.52 | 47.39 | 51.35 | 1,317,855 | +0.36(+0.71%) |
Mar 09, 2020 | 51.61 | 54.74 | 50.82 | 50.99 | 1,104,098 | -4.07(-7.39%) |
Mar 06, 2020 | 53.71 | 55.26 | 53.71 | 55.06 | 705,600 | -0.37(-0.67%) |
Mar 05, 2020 | 55.00 | 57.06 | 54.41 | 55.43 | 792,050 | -1.28(-2.26%) |
Mar 04, 2020 | 52.94 | 56.93 | 52.22 | 56.71 | 1,149,625 | +4.84(+9.33%) |
Mar 03, 2020 | 55.07 | 56.80 | 50.22 | 51.87 | 1,285,675 | -3.06(-5.57%) |