Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.16 | 51.34 | 50.56 | 51.16 | 8,005,002 | +0.01(+0.02%) |
May 28, 2020 | 51.40 | 51.57 | 50.66 | 51.16 | 5,944,165 | +0.47(+0.93%) |
May 27, 2020 | 50.75 | 51.02 | 50.04 | 50.68 | 7,577,357 | +0.51(+1.01%) |
May 26, 2020 | 49.95 | 50.44 | 49.77 | 50.18 | 4,457,534 | +1.34(+2.74%) |
May 22, 2020 | 48.86 | 48.93 | 48.46 | 48.84 | 4,045,147 | -0.07(-0.15%) |
May 21, 2020 | 49.24 | 49.50 | 48.73 | 48.91 | 5,685,069 | -0.47(-0.95%) |
May 20, 2020 | 49.25 | 49.92 | 49.25 | 49.38 | 4,117,592 | +0.78(+1.59%) |
May 19, 2020 | 48.89 | 49.29 | 48.56 | 48.61 | 5,302,765 | -0.47(-0.96%) |
May 18, 2020 | 48.55 | 49.47 | 48.43 | 49.08 | 4,796,438 | +2.14(+4.56%) |
May 15, 2020 | 46.24 | 46.98 | 46.01 | 46.94 | 5,289,416 | +0.41(+0.87%) |
May 14, 2020 | 45.12 | 46.53 | 44.58 | 46.53 | 5,875,027 | +0.56(+1.22%) |
May 13, 2020 | 46.73 | 46.92 | 45.55 | 45.97 | 5,707,195 | -0.99(-2.10%) |
May 12, 2020 | 47.84 | 48.14 | 46.96 | 46.96 | 4,551,858 | -0.73(-1.53%) |
May 11, 2020 | 47.62 | 47.91 | 47.20 | 47.69 | 4,799,504 | -0.74(-1.52%) |
May 08, 2020 | 47.97 | 48.49 | 47.82 | 48.42 | 4,100,310 | +1.14(+2.40%) |
May 07, 2020 | 46.80 | 47.71 | 46.74 | 47.29 | 4,468,262 | +0.95(+2.05%) |
May 06, 2020 | 47.28 | 47.64 | 46.29 | 46.34 | 4,067,585 | -0.81(-1.72%) |
May 05, 2020 | 47.45 | 47.79 | 47.05 | 47.15 | 4,895,314 | +0.12(+0.25%) |
May 04, 2020 | 46.50 | 47.10 | 46.04 | 47.03 | 5,495,179 | +0.17(+0.35%) |
May 01, 2020 | 47.04 | 47.24 | 46.43 | 46.86 | 5,491,321 | -1.01(-2.10%) |
Apr 30, 2020 | 48.56 | 48.56 | 47.80 | 47.87 | 5,859,669 | -1.47(-2.97%) |
Apr 29, 2020 | 49.11 | 49.59 | 48.90 | 49.34 | 6,368,540 | +1.23(+2.55%) |
Apr 28, 2020 | 48.01 | 48.40 | 47.52 | 48.11 | 7,317,501 | +0.88(+1.86%) |
Apr 27, 2020 | 46.14 | 47.41 | 46.08 | 47.23 | 5,268,262 | +1.23(+2.67%) |
Apr 24, 2020 | 45.66 | 46.14 | 45.17 | 46.01 | 4,492,958 | +0.71(+1.57%) |
Apr 23, 2020 | 45.24 | 46.22 | 45.24 | 45.30 | 6,918,311 | +0.31(+0.70%) |
Apr 22, 2020 | 45.02 | 45.32 | 44.54 | 44.98 | 4,153,627 | +0.87(+1.97%) |
Apr 21, 2020 | 44.08 | 44.61 | 43.91 | 44.11 | 6,489,247 | -1.12(-2.47%) |
Apr 20, 2020 | 45.56 | 46.30 | 45.10 | 45.23 | 5,247,856 | -1.14(-2.47%) |
Apr 17, 2020 | 45.64 | 46.52 | 45.63 | 46.38 | 6,832,586 | +1.79(+4.01%) |
Apr 16, 2020 | 44.93 | 45.02 | 43.85 | 44.59 | 5,015,502 | -0.26(-0.58%) |
Apr 15, 2020 | 45.51 | 45.55 | 44.48 | 44.84 | 6,178,065 | -2.16(-4.59%) |
Apr 14, 2020 | 47.37 | 47.68 | 46.52 | 47.00 | 8,954,040 | +0.60(+1.29%) |
Apr 13, 2020 | 47.08 | 47.21 | 45.76 | 46.40 | 17,185,532 | -1.04(-2.20%) |
Apr 09, 2020 | 45.99 | 47.70 | 45.94 | 47.45 | 33,313,046 | +1.96(+4.30%) |
Apr 08, 2020 | 43.83 | 45.69 | 43.34 | 45.49 | 17,842,630 | +2.12(+4.89%) |
Apr 07, 2020 | 43.80 | 44.87 | 43.16 | 43.37 | 12,149,315 | +1.13(+2.66%) |
Apr 06, 2020 | 41.01 | 42.56 | 41.01 | 42.24 | 11,343,468 | +2.93(+7.44%) |
Apr 03, 2020 | 40.01 | 40.83 | 39.14 | 39.32 | 10,041,935 | -0.97(-2.40%) |
Apr 02, 2020 | 39.64 | 41.27 | 39.56 | 40.29 | 12,771,676 | +0.60(+1.51%) |
Apr 01, 2020 | 40.04 | 40.82 | 39.58 | 39.69 | 11,098,173 | -1.87(-4.51%) |
Mar 31, 2020 | 42.01 | 42.60 | 41.39 | 41.56 | 9,221,417 | -0.58(-1.38%) |
Mar 30, 2020 | 41.35 | 42.31 | 41.01 | 42.14 | 10,571,207 | +1.30(+3.19%) |
Mar 27, 2020 | 40.79 | 41.72 | 40.48 | 40.84 | 15,254,512 | -1.53(-3.61%) |
Mar 26, 2020 | 40.95 | 42.57 | 40.87 | 42.37 | 14,504,999 | +1.90(+4.70%) |
Mar 25, 2020 | 39.40 | 42.10 | 38.99 | 40.47 | 14,713,616 | +0.92(+2.33%) |
Mar 24, 2020 | 37.62 | 39.81 | 37.31 | 39.55 | 12,874,303 | +4.16(+11.76%) |
Mar 23, 2020 | 37.06 | 37.31 | 35.21 | 35.39 | 20,242,018 | -1.90(-5.10%) |
Mar 20, 2020 | 39.00 | 39.06 | 36.68 | 37.29 | 16,636,263 | -1.38(-3.58%) |
Mar 19, 2020 | 37.06 | 39.28 | 36.27 | 38.67 | 9,804,679 | +0.96(+2.55%) |
Mar 18, 2020 | 37.67 | 39.22 | 35.21 | 37.71 | 10,774,615 | -2.58(-6.39%) |
Mar 17, 2020 | 38.52 | 40.70 | 37.42 | 40.28 | 12,050,042 | +2.35(+6.18%) |
Mar 16, 2020 | 34.55 | 39.62 | 34.55 | 37.94 | 15,740,038 | -4.69(-11.01%) |
Mar 13, 2020 | 42.41 | 42.66 | 39.60 | 42.63 | 13,216,406 | +2.80(+7.02%) |
Mar 12, 2020 | 40.85 | 42.63 | 38.84 | 39.83 | 16,764,128 | -4.24(-9.63%) |
Mar 11, 2020 | 44.96 | 45.09 | 43.46 | 44.08 | 16,315,712 | -2.20(-4.75%) |
Mar 10, 2020 | 46.14 | 46.34 | 44.03 | 46.28 | 18,239,526 | +1.81(+4.06%) |
Mar 09, 2020 | 45.54 | 47.23 | 44.33 | 44.47 | 15,541,370 | -4.59(-9.36%) |
Mar 06, 2020 | 49.06 | 49.48 | 48.11 | 49.06 | 20,664,790 | -1.31(-2.60%) |
Mar 05, 2020 | 50.52 | 51.09 | 50.06 | 50.38 | 15,467,487 | -1.65(-3.17%) |
Mar 04, 2020 | 50.83 | 52.05 | 50.13 | 52.03 | 15,361,105 | +2.07(+4.15%) |
Mar 03, 2020 | 50.56 | 51.46 | 49.28 | 49.95 | 30,973,752 | -0.44(-0.87%) |