Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.38 | 55.46 | 54.22 | 55.03 | 1,341,428 | -0.85(-1.53%) |
May 28, 2020 | 58.46 | 58.52 | 55.63 | 55.88 | 417,628 | -1.87(-3.23%) |
May 27, 2020 | 56.61 | 57.85 | 55.58 | 57.75 | 1,136,969 | +2.55(+4.61%) |
May 26, 2020 | 54.72 | 55.63 | 54.69 | 55.20 | 1,584,339 | +2.37(+4.48%) |
May 22, 2020 | 52.97 | 52.97 | 52.04 | 52.83 | 223,995 | +0.08(+0.15%) |
May 21, 2020 | 52.62 | 53.24 | 52.22 | 52.75 | 311,114 | +0.16(+0.30%) |
May 20, 2020 | 51.97 | 52.97 | 51.91 | 52.59 | 532,643 | +1.65(+3.23%) |
May 19, 2020 | 51.98 | 52.39 | 50.95 | 50.95 | 324,492 | -1.27(-2.43%) |
May 18, 2020 | 50.60 | 52.47 | 50.60 | 52.22 | 568,459 | +3.74(+7.71%) |
May 15, 2020 | 47.56 | 48.76 | 47.29 | 48.48 | 400,901 | +0.55(+1.14%) |
May 14, 2020 | 46.78 | 47.96 | 45.23 | 47.93 | 623,921 | +0.19(+0.40%) |
May 13, 2020 | 49.40 | 49.60 | 47.01 | 47.74 | 763,920 | -2.06(-4.13%) |
May 12, 2020 | 52.01 | 52.08 | 49.79 | 49.79 | 579,775 | -1.95(-3.77%) |
May 11, 2020 | 52.21 | 52.45 | 51.06 | 51.74 | 507,068 | -1.19(-2.24%) |
May 08, 2020 | 51.53 | 53.00 | 51.50 | 52.93 | 449,051 | +2.41(+4.77%) |
May 07, 2020 | 50.31 | 51.02 | 50.14 | 50.52 | 574,708 | +0.85(+1.71%) |
May 06, 2020 | 51.01 | 51.39 | 49.55 | 49.68 | 704,922 | -1.05(-2.06%) |
May 05, 2020 | 51.91 | 52.77 | 50.57 | 50.72 | 950,282 | -0.24(-0.46%) |
May 04, 2020 | 50.53 | 51.35 | 49.76 | 50.96 | 397,963 | -0.32(-0.62%) |
May 01, 2020 | 52.35 | 52.55 | 50.54 | 51.27 | 442,264 | -2.39(-4.45%) |
Apr 30, 2020 | 54.74 | 54.75 | 53.46 | 53.66 | 669,721 | -2.14(-3.83%) |
Apr 29, 2020 | 54.45 | 56.38 | 54.15 | 55.79 | 661,031 | +2.97(+5.62%) |
Apr 28, 2020 | 52.90 | 53.41 | 51.84 | 52.82 | 902,726 | +1.41(+2.75%) |
Apr 27, 2020 | 49.46 | 51.94 | 49.43 | 51.41 | 983,290 | +2.30(+4.68%) |
Apr 24, 2020 | 49.03 | 49.52 | 48.30 | 49.11 | 637,624 | +0.59(+1.22%) |
Apr 23, 2020 | 48.17 | 49.42 | 48.06 | 48.52 | 1,011,043 | +0.69(+1.45%) |
Apr 22, 2020 | 48.78 | 48.80 | 47.59 | 47.82 | 922,221 | +0.17(+0.37%) |
Apr 21, 2020 | 47.24 | 48.09 | 46.83 | 47.65 | 705,745 | -0.88(-1.81%) |
Apr 20, 2020 | 48.38 | 49.52 | 48.02 | 48.53 | 952,628 | -1.07(-2.15%) |
Apr 17, 2020 | 49.05 | 49.99 | 48.63 | 49.59 | 1,085,191 | +2.31(+4.89%) |
Apr 16, 2020 | 48.15 | 48.50 | 46.44 | 47.28 | 595,750 | -0.72(-1.50%) |
Apr 15, 2020 | 48.78 | 48.93 | 47.69 | 48.00 | 838,851 | -2.44(-4.83%) |
Apr 14, 2020 | 51.20 | 51.61 | 49.84 | 50.44 | 632,921 | +0.48(+0.96%) |
Apr 13, 2020 | 51.36 | 51.61 | 49.40 | 49.96 | 976,073 | -1.62(-3.14%) |
Apr 09, 2020 | 50.07 | 51.90 | 50.07 | 51.58 | 850,801 | +2.99(+6.15%) |
Apr 08, 2020 | 47.12 | 49.09 | 46.72 | 48.59 | 669,950 | +2.15(+4.63%) |
Apr 07, 2020 | 47.69 | 49.03 | 46.08 | 46.44 | 1,329,893 | +0.40(+0.86%) |
Apr 06, 2020 | 44.27 | 46.29 | 44.27 | 46.04 | 1,018,234 | +3.34(+7.83%) |
Apr 03, 2020 | 44.13 | 44.55 | 41.81 | 42.70 | 835,105 | -1.65(-3.71%) |
Apr 02, 2020 | 43.84 | 45.70 | 43.22 | 44.34 | 844,315 | +0.47(+1.06%) |
Apr 01, 2020 | 45.05 | 45.37 | 43.38 | 43.88 | 2,074,246 | -3.24(-6.87%) |
Mar 31, 2020 | 46.97 | 47.77 | 46.22 | 47.12 | 1,351,775 | +0.10(+0.22%) |
Mar 30, 2020 | 46.47 | 47.20 | 45.24 | 47.01 | 2,112,351 | +0.83(+1.81%) |
Mar 27, 2020 | 46.56 | 47.62 | 45.60 | 46.18 | 1,385,973 | -1.99(-4.14%) |
Mar 26, 2020 | 45.68 | 48.69 | 45.51 | 48.17 | 3,176,927 | +3.05(+6.77%) |
Mar 25, 2020 | 45.28 | 47.19 | 43.59 | 45.12 | 2,072,295 | +0.30(+0.68%) |
Mar 24, 2020 | 43.26 | 44.85 | 42.20 | 44.81 | 2,354,817 | +3.40(+8.21%) |
Mar 23, 2020 | 42.50 | 42.72 | 40.14 | 41.41 | 2,509,832 | -1.05(-2.46%) |
Mar 20, 2020 | 44.65 | 45.57 | 41.99 | 42.46 | 1,635,200 | -1.80(-4.07%) |
Mar 19, 2020 | 41.60 | 45.00 | 40.52 | 44.26 | 2,411,106 | +1.91(+4.52%) |
Mar 18, 2020 | 45.55 | 45.55 | 40.79 | 42.35 | 1,848,205 | -4.55(-9.70%) |
Mar 17, 2020 | 45.12 | 47.29 | 43.09 | 46.90 | 2,167,246 | -2.03(-4.16%) |
Mar 16, 2020 | 50.51 | 50.51 | 42.66 | 48.93 | 1,986,557 | -1.82(-3.58%) |
Mar 13, 2020 | 49.27 | 50.75 | 46.36 | 50.75 | 2,378,570 | +4.04(+8.64%) |
Mar 12, 2020 | 50.04 | 50.33 | 46.13 | 46.71 | 2,388,474 | -6.20(-11.71%) |
Mar 11, 2020 | 54.97 | 55.22 | 52.28 | 52.91 | 1,944,521 | -3.53(-6.26%) |
Mar 10, 2020 | 56.84 | 57.02 | 53.95 | 56.44 | 1,528,944 | +1.67(+3.05%) |
Mar 09, 2020 | 58.60 | 58.60 | 54.78 | 54.78 | 1,430,836 | -6.61(-10.78%) |
Mar 06, 2020 | 60.84 | 62.24 | 60.05 | 61.39 | 655,061 | -1.20(-1.91%) |
Mar 05, 2020 | 63.69 | 63.81 | 61.89 | 62.59 | 686,914 | -2.51(-3.86%) |
Mar 04, 2020 | 64.45 | 65.13 | 63.45 | 65.10 | 600,493 | +1.80(+2.85%) |
Mar 03, 2020 | 64.94 | 65.84 | 62.67 | 63.29 | 675,097 | -1.60(-2.47%) |