Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.62 | 46.98 | 46.18 | 46.61 | 11,790,274 | +0.05(+0.10%) |
May 28, 2020 | 47.66 | 47.81 | 46.40 | 46.57 | 8,833,100 | -1.35(-2.82%) |
May 27, 2020 | 47.26 | 47.92 | 47.00 | 47.92 | 12,315,127 | +0.85(+1.81%) |
May 26, 2020 | 47.51 | 47.60 | 47.04 | 47.07 | 9,579,125 | +0.94(+2.05%) |
May 22, 2020 | 47.08 | 47.10 | 45.94 | 46.12 | 13,456,474 | -0.88(-1.87%) |
May 21, 2020 | 48.25 | 48.35 | 46.95 | 47.00 | 8,466,909 | -1.01(-2.10%) |
May 20, 2020 | 47.77 | 48.24 | 46.77 | 48.01 | 9,073,927 | +0.95(+2.03%) |
May 19, 2020 | 47.56 | 47.66 | 47.05 | 47.06 | 13,972,258 | -0.98(-2.04%) |
May 18, 2020 | 47.18 | 48.33 | 47.02 | 48.04 | 13,745,589 | +1.92(+4.16%) |
May 15, 2020 | 46.82 | 47.28 | 45.73 | 46.12 | 19,195,368 | -2.13(-4.41%) |
May 14, 2020 | 46.70 | 48.30 | 46.11 | 48.25 | 14,785,521 | +1.09(+2.32%) |
May 13, 2020 | 48.07 | 48.18 | 46.75 | 47.16 | 9,296,636 | -0.17(-0.35%) |
May 12, 2020 | 48.75 | 48.75 | 47.31 | 47.32 | 9,264,068 | -1.20(-2.48%) |
May 11, 2020 | 48.72 | 48.93 | 48.51 | 48.53 | 6,972,484 | -0.47(-0.96%) |
May 08, 2020 | 48.73 | 49.40 | 48.59 | 49.00 | 6,573,559 | +0.54(+1.11%) |
May 07, 2020 | 49.04 | 49.07 | 48.25 | 48.46 | 5,933,640 | +0.19(+0.38%) |
May 06, 2020 | 48.26 | 48.73 | 48.16 | 48.28 | 8,860,712 | +0.39(+0.81%) |
May 05, 2020 | 48.35 | 48.70 | 47.77 | 47.89 | 8,401,382 | -0.41(-0.84%) |
May 04, 2020 | 47.96 | 48.32 | 47.49 | 48.30 | 8,113,222 | +0.97(+2.05%) |
May 01, 2020 | 48.60 | 48.68 | 47.32 | 47.32 | 11,055,380 | -1.88(-3.82%) |
Apr 30, 2020 | 50.20 | 50.39 | 49.05 | 49.20 | 6,842,206 | -1.25(-2.48%) |
Apr 29, 2020 | 49.78 | 50.65 | 49.48 | 50.45 | 9,248,010 | +1.59(+3.26%) |
Apr 28, 2020 | 49.56 | 49.76 | 48.79 | 48.86 | 9,244,023 | -0.69(-1.40%) |
Apr 27, 2020 | 49.22 | 49.78 | 49.06 | 49.56 | 6,275,474 | +0.72(+1.48%) |
Apr 24, 2020 | 48.71 | 48.98 | 48.16 | 48.83 | 6,156,766 | +0.08(+0.17%) |
Apr 23, 2020 | 48.40 | 49.20 | 48.40 | 48.75 | 8,225,940 | -0.29(-0.59%) |
Apr 22, 2020 | 48.60 | 49.19 | 48.54 | 49.04 | 8,914,214 | +1.46(+3.08%) |
Apr 21, 2020 | 47.79 | 47.98 | 46.79 | 47.57 | 14,146,745 | -1.13(-2.32%) |
Apr 20, 2020 | 49.08 | 49.84 | 48.68 | 48.70 | 10,691,063 | -1.02(-2.05%) |
Apr 17, 2020 | 50.13 | 50.19 | 49.08 | 49.72 | 12,189,035 | +1.19(+2.46%) |
Apr 16, 2020 | 47.98 | 49.21 | 47.85 | 48.53 | 20,093,282 | +2.54(+5.52%) |
Apr 15, 2020 | 46.08 | 46.28 | 45.42 | 45.99 | 10,145,932 | -0.90(-1.92%) |
Apr 14, 2020 | 46.31 | 47.48 | 46.26 | 46.89 | 11,951,214 | +1.74(+3.86%) |
Apr 13, 2020 | 45.14 | 45.46 | 44.42 | 45.15 | 10,657,998 | +0.39(+0.87%) |
Apr 09, 2020 | 46.57 | 46.91 | 44.19 | 44.76 | 13,259,199 | -1.80(-3.86%) |
Apr 08, 2020 | 46.50 | 46.86 | 45.88 | 46.56 | 6,830,026 | +0.51(+1.11%) |
Apr 07, 2020 | 47.53 | 47.53 | 45.99 | 46.05 | 7,092,851 | -0.23(-0.50%) |
Apr 06, 2020 | 45.04 | 46.40 | 44.93 | 46.28 | 7,958,000 | +2.70(+6.18%) |
Apr 03, 2020 | 44.26 | 44.59 | 43.32 | 43.58 | 5,923,859 | -0.99(-2.22%) |
Apr 02, 2020 | 43.45 | 44.66 | 43.17 | 44.57 | 6,667,280 | +1.50(+3.48%) |
Apr 01, 2020 | 43.37 | 44.05 | 42.88 | 43.07 | 9,453,692 | -1.19(-2.68%) |
Mar 31, 2020 | 44.27 | 45.41 | 44.14 | 44.26 | 10,359,322 | -0.03(-0.06%) |
Mar 30, 2020 | 43.69 | 44.60 | 43.31 | 44.29 | 9,100,671 | +0.84(+1.94%) |
Mar 27, 2020 | 43.74 | 44.53 | 43.07 | 43.44 | 13,128,331 | -2.74(-5.94%) |
Mar 26, 2020 | 45.47 | 46.73 | 45.31 | 46.19 | 11,423,206 | +0.81(+1.78%) |
Mar 25, 2020 | 45.66 | 46.35 | 44.50 | 45.38 | 10,576,872 | +0.12(+0.27%) |
Mar 24, 2020 | 44.45 | 45.31 | 43.99 | 45.26 | 13,180,546 | +3.34(+7.98%) |
Mar 23, 2020 | 41.79 | 42.23 | 40.30 | 41.92 | 11,344,948 | +0.68(+1.64%) |
Mar 20, 2020 | 44.47 | 44.71 | 41.19 | 41.24 | 15,287,016 | +0.59(+1.46%) |
Mar 19, 2020 | 40.51 | 41.84 | 39.55 | 40.65 | 12,072,026 | -0.06(-0.14%) |
Mar 18, 2020 | 40.18 | 42.28 | 39.69 | 40.71 | 16,367,465 | -3.83(-8.59%) |
Mar 17, 2020 | 41.97 | 44.55 | 41.31 | 44.53 | 14,622,542 | +3.34(+8.11%) |
Mar 16, 2020 | 42.51 | 44.36 | 41.19 | 41.19 | 18,124,328 | -6.72(-14.03%) |
Mar 13, 2020 | 47.61 | 48.13 | 45.22 | 47.92 | 16,294,266 | +3.25(+7.27%) |
Mar 12, 2020 | 45.56 | 46.78 | 44.50 | 44.67 | 17,375,680 | -3.26(-6.80%) |
Mar 11, 2020 | 48.72 | 49.14 | 47.79 | 47.93 | 15,803,315 | -2.08(-4.16%) |
Mar 10, 2020 | 49.27 | 50.11 | 48.16 | 50.01 | 12,751,717 | +2.46(+5.17%) |
Mar 09, 2020 | 47.29 | 49.67 | 46.84 | 47.55 | 15,020,608 | -2.97(-5.88%) |
Mar 06, 2020 | 50.09 | 50.53 | 49.51 | 50.52 | 14,138,658 | -0.61(-1.18%) |
Mar 05, 2020 | 51.48 | 51.73 | 50.69 | 51.13 | 10,903,351 | -1.24(-2.37%) |
Mar 04, 2020 | 51.35 | 52.38 | 50.96 | 52.37 | 10,766,735 | +2.02(+4.01%) |
Mar 03, 2020 | 51.65 | 51.72 | 49.58 | 50.35 | 15,980,358 | -1.01(-1.96%) |