Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.64 | 46.99 | 44.60 | 45.66 | 10,736,778 | -1.62(-3.43%) |
May 28, 2020 | 50.37 | 50.48 | 46.58 | 47.28 | 9,939,214 | -2.72(-5.44%) |
May 27, 2020 | 49.50 | 50.09 | 47.03 | 50.00 | 11,645,338 | +3.12(+6.65%) |
May 26, 2020 | 45.90 | 47.10 | 45.02 | 46.88 | 13,187,797 | +3.69(+8.54%) |
May 22, 2020 | 44.49 | 44.63 | 42.64 | 43.20 | 6,699,744 | -1.12(-2.52%) |
May 21, 2020 | 43.96 | 45.35 | 43.20 | 44.31 | 7,657,095 | +0.26(+0.59%) |
May 20, 2020 | 46.36 | 46.97 | 43.49 | 44.05 | 8,849,506 | -0.95(-2.11%) |
May 19, 2020 | 45.31 | 46.62 | 42.86 | 45.00 | 8,875,252 | -0.03(-0.07%) |
May 18, 2020 | 43.40 | 45.67 | 43.35 | 45.03 | 11,649,344 | +4.42(+10.89%) |
May 15, 2020 | 39.92 | 41.26 | 39.07 | 40.61 | 9,578,050 | -0.18(-0.45%) |
May 14, 2020 | 39.56 | 42.33 | 37.39 | 40.79 | 13,461,978 | +0.30(+0.74%) |
May 13, 2020 | 42.10 | 43.13 | 38.95 | 40.49 | 17,662,014 | -2.67(-6.18%) |
May 12, 2020 | 47.75 | 47.91 | 43.13 | 43.16 | 20,965,178 | -0.43(-0.98%) |
May 11, 2020 | 45.58 | 45.63 | 43.45 | 43.58 | 11,792,218 | -2.33(-5.07%) |
May 08, 2020 | 46.40 | 47.87 | 45.74 | 45.91 | 10,543,046 | +0.81(+1.79%) |
May 07, 2020 | 44.24 | 46.51 | 43.74 | 45.10 | 8,540,820 | +1.00(+2.26%) |
May 06, 2020 | 48.02 | 48.95 | 43.72 | 44.11 | 9,707,024 | -3.81(-7.94%) |
May 05, 2020 | 51.39 | 52.45 | 47.55 | 47.91 | 6,551,141 | -1.95(-3.90%) |
May 04, 2020 | 47.79 | 50.26 | 47.00 | 49.86 | 4,750,348 | -0.15(-0.30%) |
May 01, 2020 | 50.25 | 51.16 | 47.95 | 50.01 | 8,125,880 | -2.82(-5.35%) |
Apr 30, 2020 | 52.56 | 54.31 | 50.06 | 52.84 | 11,356,033 | -1.61(-2.95%) |
Apr 29, 2020 | 52.52 | 57.43 | 52.47 | 54.44 | 20,471,222 | +4.33(+8.64%) |
Apr 28, 2020 | 48.10 | 51.96 | 46.47 | 50.11 | 19,482,630 | +4.86(+10.74%) |
Apr 27, 2020 | 41.35 | 45.95 | 40.75 | 45.25 | 8,890,671 | +4.51(+11.07%) |
Apr 24, 2020 | 42.24 | 42.44 | 38.48 | 40.74 | 12,769,259 | -1.31(-3.12%) |
Apr 23, 2020 | 41.65 | 43.57 | 40.68 | 42.06 | 7,405,724 | +1.07(+2.61%) |
Apr 22, 2020 | 43.43 | 43.64 | 40.75 | 40.99 | 7,474,436 | -1.39(-3.29%) |
Apr 21, 2020 | 41.33 | 43.50 | 40.99 | 42.38 | 7,746,026 | -0.21(-0.50%) |
Apr 20, 2020 | 42.76 | 45.10 | 41.34 | 42.60 | 8,209,836 | -1.81(-4.08%) |
Apr 17, 2020 | 46.18 | 48.58 | 43.92 | 44.41 | 11,726,164 | +2.39(+5.69%) |
Apr 16, 2020 | 49.07 | 49.32 | 41.23 | 42.02 | 10,615,131 | -6.43(-13.26%) |
Apr 15, 2020 | 50.48 | 50.88 | 47.32 | 48.44 | 6,528,236 | -5.17(-9.64%) |
Apr 14, 2020 | 52.31 | 54.92 | 51.97 | 53.61 | 6,441,891 | +1.94(+3.75%) |
Apr 13, 2020 | 54.28 | 54.54 | 49.21 | 51.67 | 5,210,415 | -2.27(-4.21%) |
Apr 09, 2020 | 52.23 | 58.69 | 52.15 | 53.94 | 11,495,277 | +4.16(+8.36%) |
Apr 08, 2020 | 49.06 | 51.71 | 47.72 | 49.78 | 8,455,667 | +1.61(+3.33%) |
Apr 07, 2020 | 46.69 | 50.91 | 46.69 | 48.17 | 10,644,357 | +5.40(+12.62%) |
Apr 06, 2020 | 40.04 | 43.87 | 39.53 | 42.78 | 10,370,705 | +5.81(+15.71%) |
Apr 03, 2020 | 34.98 | 37.29 | 34.97 | 36.97 | 8,541,779 | +2.14(+6.16%) |
Apr 02, 2020 | 36.49 | 38.36 | 33.43 | 34.83 | 9,703,451 | -2.40(-6.44%) |
Apr 01, 2020 | 40.16 | 40.62 | 36.40 | 37.22 | 11,029,193 | -6.19(-14.25%) |
Mar 31, 2020 | 44.80 | 45.36 | 41.78 | 43.41 | 8,228,611 | -1.12(-2.51%) |
Mar 30, 2020 | 45.56 | 45.90 | 43.37 | 44.53 | 6,127,466 | -1.50(-3.27%) |
Mar 27, 2020 | 47.81 | 47.84 | 44.08 | 46.03 | 6,113,619 | -3.11(-6.33%) |
Mar 26, 2020 | 49.61 | 51.82 | 46.21 | 49.14 | 11,036,580 | -0.19(-0.38%) |
Mar 25, 2020 | 44.09 | 55.03 | 43.31 | 49.33 | 10,945,221 | +6.02(+13.90%) |
Mar 24, 2020 | 43.09 | 45.25 | 41.59 | 43.31 | 9,351,689 | +3.62(+9.11%) |
Mar 23, 2020 | 38.38 | 41.24 | 36.44 | 39.69 | 13,515,729 | +1.60(+4.20%) |
Mar 20, 2020 | 46.66 | 50.18 | 36.53 | 38.09 | 11,700,131 | -6.01(-13.63%) |
Mar 19, 2020 | 36.65 | 47.08 | 36.00 | 44.11 | 13,132,689 | +8.56(+24.09%) |
Mar 18, 2020 | 43.13 | 43.95 | 34.44 | 35.55 | 15,372,853 | -11.03(-23.68%) |
Mar 17, 2020 | 52.66 | 53.39 | 42.70 | 46.58 | 13,344,735 | -5.48(-10.53%) |
Mar 16, 2020 | 62.42 | 62.43 | 51.69 | 52.06 | 7,257,317 | -18.98(-26.71%) |
Mar 13, 2020 | 70.31 | 72.22 | 64.57 | 71.03 | 8,895,122 | +4.97(+7.52%) |
Mar 12, 2020 | 73.21 | 75.76 | 65.49 | 66.07 | 9,618,507 | -14.25(-17.74%) |
Mar 11, 2020 | 86.00 | 86.69 | 79.13 | 80.32 | 7,489,286 | -7.87(-8.92%) |
Mar 10, 2020 | 84.67 | 89.01 | 81.33 | 88.18 | 7,595,220 | +6.65(+8.15%) |
Mar 09, 2020 | 89.02 | 89.04 | 81.50 | 81.54 | 8,199,683 | -12.68(-13.46%) |
Mar 06, 2020 | 92.55 | 94.71 | 91.04 | 94.21 | 4,565,911 | -0.66(-0.70%) |
Mar 05, 2020 | 96.06 | 96.09 | 93.06 | 94.88 | 4,490,864 | -2.84(-2.91%) |
Mar 04, 2020 | 97.58 | 98.47 | 95.03 | 97.72 | 4,642,430 | +0.81(+0.83%) |
Mar 03, 2020 | 100.56 | 103.11 | 95.86 | 96.91 | 6,208,952 | -3.76(-3.73%) |