Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.56 | 51.76 | 50.45 | 50.85 | 2,467,875 | +0.70(+1.40%) |
May 28, 2020 | 50.99 | 51.21 | 49.40 | 50.15 | 1,252,339 | +0.36(+0.73%) |
May 27, 2020 | 48.07 | 49.94 | 47.42 | 49.79 | 2,602,840 | -0.20(-0.39%) |
May 26, 2020 | 50.74 | 50.76 | 49.20 | 49.98 | 2,859,129 | -1.79(-3.46%) |
May 22, 2020 | 51.87 | 52.87 | 51.39 | 51.77 | 1,108,512 | +0.47(+0.91%) |
May 21, 2020 | 52.22 | 52.23 | 50.29 | 51.31 | 1,485,280 | -1.36(-2.59%) |
May 20, 2020 | 54.18 | 54.40 | 52.41 | 52.67 | 1,595,235 | -0.96(-1.79%) |
May 19, 2020 | 52.84 | 54.40 | 52.73 | 53.63 | 1,733,510 | +1.50(+2.87%) |
May 18, 2020 | 54.63 | 54.94 | 51.99 | 52.14 | 2,110,309 | -2.22(-4.09%) |
May 15, 2020 | 53.36 | 54.42 | 52.51 | 54.36 | 2,697,100 | +2.23(+4.28%) |
May 14, 2020 | 51.20 | 52.94 | 51.13 | 52.13 | 2,029,233 | +0.91(+1.77%) |
May 13, 2020 | 51.81 | 52.30 | 50.39 | 51.22 | 1,541,979 | +0.57(+1.12%) |
May 12, 2020 | 51.27 | 52.55 | 50.59 | 50.65 | 1,571,462 | -0.25(-0.50%) |
May 11, 2020 | 51.95 | 52.62 | 50.12 | 50.91 | 2,305,372 | -1.06(-2.03%) |
May 08, 2020 | 51.69 | 52.83 | 51.45 | 51.96 | 1,963,037 | +0.28(+0.53%) |
May 07, 2020 | 50.47 | 52.54 | 50.22 | 51.69 | 2,769,524 | +1.74(+3.49%) |
May 06, 2020 | 49.35 | 50.14 | 48.98 | 49.94 | 1,879,447 | -0.34(-0.67%) |
May 05, 2020 | 49.34 | 50.55 | 48.75 | 50.28 | 2,439,659 | +0.30(+0.60%) |
May 04, 2020 | 48.97 | 50.24 | 48.67 | 49.98 | 2,920,003 | +1.72(+3.56%) |
May 01, 2020 | 45.56 | 48.82 | 44.95 | 48.26 | 3,578,508 | +1.99(+4.29%) |
Apr 30, 2020 | 46.99 | 48.18 | 45.95 | 46.28 | 2,629,428 | -1.53(-3.20%) |
Apr 29, 2020 | 47.76 | 48.09 | 46.08 | 47.81 | 3,583,788 | -0.40(-0.83%) |
Apr 28, 2020 | 47.44 | 48.41 | 46.83 | 48.21 | 1,924,722 | +0.24(+0.51%) |
Apr 27, 2020 | 48.38 | 48.57 | 46.99 | 47.96 | 1,973,862 | -0.07(-0.15%) |
Apr 24, 2020 | 48.11 | 48.67 | 47.27 | 48.04 | 2,851,166 | +0.73(+1.55%) |
Apr 23, 2020 | 45.49 | 48.09 | 45.20 | 47.30 | 4,647,419 | +2.71(+6.08%) |
Apr 22, 2020 | 43.51 | 44.83 | 43.36 | 44.59 | 2,611,503 | +2.16(+5.09%) |
Apr 21, 2020 | 40.98 | 43.12 | 40.68 | 42.43 | 2,558,069 | -0.06(-0.15%) |
Apr 20, 2020 | 42.59 | 43.47 | 41.68 | 42.49 | 2,445,860 | +0.00(+0.00%) |
Apr 17, 2020 | 41.17 | 42.87 | 40.89 | 42.49 | 4,485,150 | -0.04(-0.09%) |
Apr 16, 2020 | 41.84 | 43.04 | 41.60 | 42.53 | 2,177,693 | +1.01(+2.43%) |
Apr 15, 2020 | 40.84 | 42.06 | 40.34 | 41.52 | 2,041,063 | -0.15(-0.36%) |
Apr 14, 2020 | 41.02 | 42.97 | 40.63 | 41.67 | 3,233,557 | +0.90(+2.20%) |
Apr 13, 2020 | 38.71 | 41.00 | 37.78 | 40.77 | 2,795,881 | +2.14(+5.53%) |
Apr 09, 2020 | 37.08 | 38.82 | 36.76 | 38.63 | 2,995,721 | +2.44(+6.76%) |
Apr 08, 2020 | 35.69 | 36.66 | 35.35 | 36.19 | 1,753,768 | +0.36(+1.01%) |
Apr 07, 2020 | 36.27 | 37.24 | 35.49 | 35.83 | 2,241,773 | -0.14(-0.39%) |
Apr 06, 2020 | 35.71 | 36.99 | 35.45 | 35.97 | 2,270,125 | +0.74(+2.10%) |
Apr 03, 2020 | 34.53 | 36.02 | 34.31 | 35.23 | 2,528,325 | +0.82(+2.38%) |
Apr 02, 2020 | 33.59 | 35.41 | 33.26 | 34.41 | 3,706,130 | +1.61(+4.91%) |
Apr 01, 2020 | 31.41 | 33.09 | 31.08 | 32.80 | 2,698,826 | +1.42(+4.52%) |
Mar 31, 2020 | 31.18 | 32.00 | 30.62 | 31.38 | 2,284,600 | -0.24(-0.77%) |
Mar 30, 2020 | 30.82 | 32.66 | 30.37 | 31.62 | 3,058,173 | +1.03(+3.38%) |
Mar 27, 2020 | 32.00 | 32.81 | 30.24 | 30.59 | 3,915,170 | -1.96(-6.01%) |
Mar 26, 2020 | 33.25 | 33.41 | 30.73 | 32.55 | 4,556,796 | -0.21(-0.65%) |
Mar 25, 2020 | 34.38 | 34.58 | 32.41 | 32.76 | 4,524,296 | -2.00(-5.76%) |
Mar 24, 2020 | 32.80 | 35.66 | 31.47 | 34.76 | 4,128,704 | +4.91(+16.46%) |
Mar 23, 2020 | 29.80 | 31.08 | 28.64 | 29.85 | 4,563,533 | +0.83(+2.85%) |
Mar 20, 2020 | 31.62 | 32.40 | 28.82 | 29.02 | 3,199,747 | -1.69(-5.50%) |
Mar 19, 2020 | 28.38 | 33.52 | 26.32 | 30.71 | 4,427,776 | +2.03(+7.10%) |
Mar 18, 2020 | 31.71 | 33.28 | 27.62 | 28.67 | 3,825,378 | -4.09(-12.49%) |
Mar 17, 2020 | 30.14 | 34.11 | 30.02 | 32.77 | 5,084,342 | +2.26(+7.39%) |
Mar 16, 2020 | 25.32 | 32.00 | 24.45 | 30.51 | 7,852,095 | +1.12(+3.81%) |
Mar 13, 2020 | 34.93 | 35.24 | 28.47 | 29.39 | 5,443,907 | -4.03(-12.06%) |
Mar 12, 2020 | 32.20 | 35.70 | 31.55 | 33.42 | 3,687,059 | -2.32(-6.49%) |
Mar 11, 2020 | 38.69 | 38.76 | 34.79 | 35.74 | 4,159,969 | -3.16(-8.13%) |
Mar 10, 2020 | 39.05 | 39.87 | 37.72 | 38.90 | 2,889,185 | +0.03(+0.08%) |
Mar 09, 2020 | 40.27 | 41.25 | 38.86 | 38.87 | 2,769,868 | -2.97(-7.11%) |
Mar 06, 2020 | 42.22 | 42.37 | 40.28 | 41.84 | 2,999,272 | -0.08(-0.19%) |
Mar 05, 2020 | 40.59 | 42.03 | 40.46 | 41.92 | 3,390,385 | +1.70(+4.24%) |
Mar 04, 2020 | 40.38 | 40.61 | 39.22 | 40.22 | 2,770,956 | +0.35(+0.89%) |
Mar 03, 2020 | 38.67 | 41.30 | 38.01 | 39.87 | 4,178,908 | +1.82(+4.79%) |