Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.28 | 48.63 | 47.75 | 48.58 | 576,249 | +0.01(+0.02%) |
May 28, 2020 | 49.19 | 49.37 | 48.46 | 48.57 | 650,818 | -0.25(-0.51%) |
May 27, 2020 | 48.54 | 48.86 | 47.89 | 48.82 | 976,433 | +1.11(+2.32%) |
May 26, 2020 | 47.64 | 48.05 | 47.61 | 47.71 | 1,021,456 | +1.21(+2.60%) |
May 22, 2020 | 46.48 | 46.51 | 46.09 | 46.50 | 397,658 | +0.11(+0.24%) |
May 21, 2020 | 46.58 | 46.84 | 46.30 | 46.39 | 883,035 | -0.29(-0.63%) |
May 20, 2020 | 46.64 | 46.95 | 46.52 | 46.68 | 333,861 | +0.65(+1.41%) |
May 19, 2020 | 46.65 | 46.70 | 46.02 | 46.03 | 653,650 | -0.69(-1.47%) |
May 18, 2020 | 46.06 | 47.04 | 46.03 | 46.72 | 650,673 | +1.81(+4.04%) |
May 15, 2020 | 44.61 | 44.97 | 44.28 | 44.91 | 699,201 | +0.11(+0.25%) |
May 14, 2020 | 43.70 | 44.81 | 43.22 | 44.80 | 890,989 | +0.57(+1.28%) |
May 13, 2020 | 45.12 | 45.12 | 43.88 | 44.23 | 1,003,454 | -1.02(-2.25%) |
May 12, 2020 | 46.47 | 46.53 | 45.24 | 45.24 | 561,713 | -1.02(-2.20%) |
May 11, 2020 | 46.17 | 46.57 | 45.92 | 46.26 | 1,119,887 | -0.36(-0.77%) |
May 08, 2020 | 46.16 | 46.68 | 46.09 | 46.62 | 672,145 | +1.10(+2.42%) |
May 07, 2020 | 45.58 | 46.11 | 45.50 | 45.52 | 667,300 | +0.44(+0.98%) |
May 06, 2020 | 46.06 | 46.17 | 45.08 | 45.08 | 635,051 | -0.71(-1.54%) |
May 05, 2020 | 46.03 | 46.40 | 45.78 | 45.78 | 436,542 | +0.24(+0.52%) |
May 04, 2020 | 45.28 | 45.62 | 44.91 | 45.55 | 739,557 | -0.13(-0.28%) |
May 01, 2020 | 46.18 | 46.24 | 45.43 | 45.67 | 2,319,945 | -1.31(-2.79%) |
Apr 30, 2020 | 47.47 | 47.47 | 46.79 | 46.99 | 1,432,579 | -0.93(-1.95%) |
Apr 29, 2020 | 47.88 | 48.35 | 47.61 | 47.92 | 921,838 | +0.87(+1.85%) |
Apr 28, 2020 | 47.44 | 47.70 | 46.85 | 47.05 | 627,800 | +0.25(+0.53%) |
Apr 27, 2020 | 45.99 | 46.96 | 45.99 | 46.80 | 1,026,334 | +1.04(+2.28%) |
Apr 24, 2020 | 45.39 | 45.90 | 45.02 | 45.76 | 903,758 | +0.60(+1.34%) |
Apr 23, 2020 | 45.36 | 45.90 | 45.10 | 45.15 | 989,069 | +0.12(+0.26%) |
Apr 22, 2020 | 45.31 | 45.36 | 44.88 | 45.03 | 884,320 | +0.54(+1.22%) |
Apr 21, 2020 | 44.69 | 45.10 | 44.31 | 44.49 | 811,494 | -1.17(-2.57%) |
Apr 20, 2020 | 45.73 | 46.47 | 45.59 | 45.67 | 1,040,734 | -0.91(-1.95%) |
Apr 17, 2020 | 46.05 | 46.74 | 45.83 | 46.57 | 1,129,807 | +1.59(+3.55%) |
Apr 16, 2020 | 45.19 | 45.19 | 44.45 | 44.98 | 1,478,214 | -0.04(-0.08%) |
Apr 15, 2020 | 45.31 | 45.34 | 44.64 | 45.02 | 863,582 | -1.37(-2.94%) |
Apr 14, 2020 | 46.38 | 46.65 | 45.84 | 46.38 | 863,355 | +0.90(+1.98%) |
Apr 13, 2020 | 46.34 | 46.34 | 44.93 | 45.48 | 1,599,533 | -0.81(-1.74%) |
Apr 09, 2020 | 46.02 | 47.00 | 45.79 | 46.29 | 1,027,474 | +0.99(+2.19%) |
Apr 08, 2020 | 44.03 | 45.53 | 43.64 | 45.30 | 1,297,456 | +1.78(+4.09%) |
Apr 07, 2020 | 44.91 | 45.12 | 43.51 | 43.52 | 1,272,030 | +0.18(+0.42%) |
Apr 06, 2020 | 42.22 | 43.61 | 42.15 | 43.34 | 1,568,119 | +2.69(+6.63%) |
Apr 03, 2020 | 41.17 | 41.64 | 40.23 | 40.64 | 1,228,649 | -0.75(-1.82%) |
Apr 02, 2020 | 40.34 | 41.67 | 40.20 | 41.39 | 1,170,720 | +1.03(+2.54%) |
Apr 01, 2020 | 40.95 | 41.17 | 40.01 | 40.37 | 1,273,239 | -1.96(-4.63%) |
Mar 31, 2020 | 42.97 | 43.26 | 42.12 | 42.33 | 1,623,046 | -0.83(-1.93%) |
Mar 30, 2020 | 42.32 | 43.29 | 41.76 | 43.16 | 1,931,490 | +1.12(+2.66%) |
Mar 27, 2020 | 41.91 | 43.14 | 41.35 | 42.05 | 1,429,169 | -1.15(-2.67%) |
Mar 26, 2020 | 41.09 | 43.37 | 40.98 | 43.20 | 1,641,251 | +2.55(+6.27%) |
Mar 25, 2020 | 40.06 | 42.16 | 39.09 | 40.65 | 1,849,728 | +0.95(+2.38%) |
Mar 24, 2020 | 38.26 | 39.74 | 38.02 | 39.71 | 1,859,719 | +3.50(+9.66%) |
Mar 23, 2020 | 37.65 | 37.65 | 35.61 | 36.21 | 2,072,332 | -1.63(-4.32%) |
Mar 20, 2020 | 39.98 | 40.14 | 37.63 | 37.84 | 1,719,901 | -1.62(-4.10%) |
Mar 19, 2020 | 39.25 | 40.26 | 38.02 | 39.46 | 4,707,032 | -0.10(-0.25%) |
Mar 18, 2020 | 39.74 | 40.72 | 37.62 | 39.56 | 1,521,688 | -2.47(-5.88%) |
Mar 17, 2020 | 40.59 | 42.47 | 39.62 | 42.03 | 1,466,740 | +2.03(+5.09%) |
Mar 16, 2020 | 39.05 | 42.60 | 38.34 | 40.00 | 2,463,239 | -4.94(-10.99%) |
Mar 13, 2020 | 43.50 | 45.05 | 41.51 | 44.94 | 2,049,236 | +3.71(+8.99%) |
Mar 12, 2020 | 42.97 | 44.04 | 40.11 | 41.23 | 2,396,818 | -4.63(-10.10%) |
Mar 11, 2020 | 47.10 | 47.30 | 45.38 | 45.86 | 1,968,531 | -2.58(-5.32%) |
Mar 10, 2020 | 48.12 | 48.46 | 45.97 | 48.44 | 2,075,133 | +2.05(+4.42%) |
Mar 09, 2020 | 47.72 | 47.91 | 44.99 | 46.39 | 1,932,214 | -4.11(-8.13%) |
Mar 06, 2020 | 49.69 | 50.74 | 49.44 | 50.50 | 1,619,371 | -0.97(-1.89%) |
Mar 05, 2020 | 51.93 | 52.28 | 50.96 | 51.47 | 771,644 | -1.79(-3.36%) |
Mar 04, 2020 | 52.18 | 53.27 | 51.68 | 53.26 | 958,368 | +2.13(+4.16%) |
Mar 03, 2020 | 52.65 | 53.29 | 50.65 | 51.13 | 871,837 | -1.37(-2.61%) |