Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.08 | 59.43 | 58.19 | 58.90 | 4,188,981 | -0.18(-0.30%) |
May 28, 2020 | 57.41 | 60.37 | 57.41 | 59.08 | 4,441,711 | +0.98(+1.68%) |
May 27, 2020 | 57.23 | 58.16 | 55.96 | 58.10 | 2,388,183 | +1.10(+1.94%) |
May 26, 2020 | 57.72 | 57.88 | 56.54 | 57.00 | 2,855,691 | +0.17(+0.31%) |
May 22, 2020 | 55.77 | 57.44 | 55.53 | 56.82 | 2,732,982 | +0.91(+1.62%) |
May 21, 2020 | 56.43 | 57.14 | 55.46 | 55.92 | 2,111,387 | -0.52(-0.92%) |
May 20, 2020 | 57.39 | 57.83 | 55.88 | 56.43 | 4,053,370 | -0.02(-0.04%) |
May 19, 2020 | 55.45 | 57.66 | 55.23 | 56.45 | 4,845,200 | +1.12(+2.03%) |
May 18, 2020 | 53.17 | 55.61 | 52.93 | 55.33 | 3,713,794 | +3.06(+5.85%) |
May 15, 2020 | 50.99 | 52.51 | 50.76 | 52.27 | 3,859,867 | +0.81(+1.57%) |
May 14, 2020 | 49.36 | 51.46 | 49.34 | 51.46 | 4,029,877 | +1.19(+2.36%) |
May 13, 2020 | 51.72 | 52.54 | 48.99 | 50.27 | 7,045,416 | -1.50(-2.90%) |
May 12, 2020 | 52.91 | 53.50 | 51.67 | 51.78 | 6,586,189 | -0.54(-1.02%) |
May 11, 2020 | 52.26 | 52.79 | 50.85 | 52.31 | 7,421,135 | +1.14(+2.24%) |
May 08, 2020 | 52.11 | 52.50 | 51.09 | 51.17 | 9,004,061 | -0.48(-0.92%) |
May 07, 2020 | 54.31 | 55.70 | 51.58 | 51.65 | 12,393,588 | -1.92(-3.58%) |
May 06, 2020 | 51.21 | 53.83 | 50.72 | 53.56 | 6,686,360 | +3.65(+7.32%) |
May 05, 2020 | 49.73 | 50.40 | 49.13 | 49.91 | 5,078,913 | +1.15(+2.35%) |
May 04, 2020 | 46.90 | 48.90 | 46.74 | 48.77 | 3,535,053 | +1.43(+3.02%) |
May 01, 2020 | 47.93 | 48.40 | 47.24 | 47.34 | 3,956,260 | -1.35(-2.77%) |
Apr 30, 2020 | 48.96 | 49.78 | 48.29 | 48.69 | 3,127,167 | -0.71(-1.45%) |
Apr 29, 2020 | 48.61 | 49.89 | 47.87 | 49.40 | 2,927,922 | +2.10(+4.44%) |
Apr 28, 2020 | 49.21 | 49.35 | 46.96 | 47.30 | 2,733,294 | -1.10(-2.28%) |
Apr 27, 2020 | 49.22 | 49.63 | 48.16 | 48.41 | 2,089,083 | -0.32(-0.66%) |
Apr 24, 2020 | 48.70 | 49.00 | 47.99 | 48.73 | 3,147,015 | +0.33(+0.68%) |
Apr 23, 2020 | 48.31 | 49.29 | 47.85 | 48.40 | 2,843,325 | +0.20(+0.42%) |
Apr 22, 2020 | 47.61 | 48.50 | 47.16 | 48.20 | 4,007,225 | +1.43(+3.06%) |
Apr 21, 2020 | 48.11 | 48.79 | 45.85 | 46.77 | 6,621,882 | -2.06(-4.22%) |
Apr 20, 2020 | 48.11 | 50.06 | 47.59 | 48.83 | 6,317,040 | +0.09(+0.19%) |
Apr 17, 2020 | 48.05 | 48.93 | 47.74 | 48.74 | 3,647,342 | +1.24(+2.62%) |
Apr 16, 2020 | 45.53 | 47.92 | 45.27 | 47.50 | 5,072,468 | +2.36(+5.24%) |
Apr 15, 2020 | 44.38 | 45.69 | 43.10 | 45.13 | 3,642,991 | +0.25(+0.55%) |
Apr 14, 2020 | 43.45 | 45.10 | 43.37 | 44.89 | 3,236,335 | +2.34(+5.49%) |
Apr 13, 2020 | 42.26 | 42.85 | 41.36 | 42.55 | 6,171,004 | +0.06(+0.15%) |
Apr 09, 2020 | 43.58 | 44.12 | 41.89 | 42.48 | 9,351,078 | -0.58(-1.34%) |
Apr 08, 2020 | 41.82 | 43.47 | 41.36 | 43.06 | 8,308,243 | +1.48(+3.55%) |
Apr 07, 2020 | 41.55 | 42.21 | 40.40 | 41.58 | 5,500,276 | +1.83(+4.61%) |
Apr 06, 2020 | 38.01 | 40.03 | 37.94 | 39.75 | 5,193,047 | +2.89(+7.84%) |
Apr 03, 2020 | 36.33 | 37.69 | 36.07 | 36.86 | 5,064,325 | -0.13(-0.34%) |
Apr 02, 2020 | 36.03 | 37.53 | 35.79 | 36.99 | 4,701,367 | +0.43(+1.18%) |
Apr 01, 2020 | 37.93 | 38.19 | 36.19 | 36.55 | 2,877,664 | -2.49(-6.38%) |
Mar 31, 2020 | 39.08 | 40.65 | 38.63 | 39.05 | 4,241,465 | -0.17(-0.43%) |
Mar 30, 2020 | 38.69 | 39.95 | 38.48 | 39.22 | 3,050,699 | +0.53(+1.37%) |
Mar 27, 2020 | 37.15 | 39.72 | 37.15 | 38.68 | 6,289,899 | -0.58(-1.48%) |
Mar 26, 2020 | 38.94 | 42.16 | 38.49 | 39.27 | 7,472,288 | +0.76(+1.99%) |
Mar 25, 2020 | 35.03 | 39.67 | 34.87 | 38.50 | 9,357,715 | +3.75(+10.80%) |
Mar 24, 2020 | 30.29 | 35.07 | 30.19 | 34.75 | 8,716,887 | +6.00(+20.85%) |
Mar 23, 2020 | 28.29 | 29.34 | 27.14 | 28.75 | 7,853,285 | +0.27(+0.95%) |
Mar 20, 2020 | 31.35 | 31.50 | 28.13 | 28.48 | 11,400,126 | -1.97(-6.48%) |
Mar 19, 2020 | 30.20 | 31.11 | 28.58 | 30.46 | 15,954,237 | +0.11(+0.35%) |
Mar 18, 2020 | 32.03 | 32.94 | 27.74 | 30.35 | 7,642,757 | -3.76(-11.03%) |
Mar 17, 2020 | 33.06 | 34.36 | 31.20 | 34.11 | 6,910,378 | +1.49(+4.57%) |
Mar 16, 2020 | 32.39 | 34.40 | 32.02 | 32.62 | 8,478,442 | -4.63(-12.43%) |
Mar 13, 2020 | 37.91 | 38.26 | 34.48 | 37.25 | 8,565,701 | -3.72(-9.08%) |
Mar 12, 2020 | 38.80 | 40.97 | 36.00 | 40.97 | 7,095,109 | +0.00(+0.00%) |
Mar 11, 2020 | 41.90 | 42.23 | 40.24 | 40.97 | 5,857,675 | -2.09(-4.85%) |
Mar 10, 2020 | 41.99 | 43.36 | 41.40 | 43.06 | 6,409,445 | +1.83(+4.45%) |
Mar 09, 2020 | 40.43 | 42.24 | 39.61 | 41.23 | 5,221,171 | -1.94(-4.50%) |
Mar 06, 2020 | 43.09 | 43.45 | 42.04 | 43.17 | 4,865,112 | -0.72(-1.64%) |
Mar 05, 2020 | 44.11 | 44.75 | 43.51 | 43.89 | 3,406,983 | -1.22(-2.70%) |
Mar 04, 2020 | 44.69 | 45.34 | 43.90 | 45.11 | 4,118,178 | +0.85(+1.92%) |
Mar 03, 2020 | 45.78 | 46.04 | 43.21 | 44.26 | 6,034,176 | -1.52(-3.33%) |