Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.98 | 49.76 | 48.04 | 48.85 | 1,360,971 | -0.15(-0.31%) |
May 28, 2020 | 52.71 | 52.77 | 48.68 | 49.00 | 1,260,351 | -2.77(-5.35%) |
May 27, 2020 | 50.05 | 52.10 | 49.33 | 51.77 | 1,832,907 | +3.68(+7.66%) |
May 26, 2020 | 49.46 | 49.69 | 47.93 | 48.08 | 1,010,849 | +0.65(+1.37%) |
May 22, 2020 | 47.74 | 48.05 | 46.86 | 47.43 | 1,287,196 | -0.09(-0.20%) |
May 21, 2020 | 46.78 | 47.65 | 45.88 | 47.53 | 1,127,710 | +0.46(+0.98%) |
May 20, 2020 | 46.42 | 47.57 | 46.19 | 47.06 | 1,119,406 | +1.67(+3.67%) |
May 19, 2020 | 45.64 | 46.94 | 44.28 | 45.40 | 1,047,373 | -0.36(-0.78%) |
May 18, 2020 | 45.18 | 46.70 | 44.95 | 45.76 | 1,992,732 | +2.91(+6.79%) |
May 15, 2020 | 40.88 | 42.91 | 40.88 | 42.84 | 968,528 | +1.45(+3.50%) |
May 14, 2020 | 39.80 | 42.09 | 39.26 | 41.39 | 1,398,365 | -0.07(-0.16%) |
May 13, 2020 | 42.88 | 43.32 | 39.88 | 41.46 | 1,738,275 | -1.92(-4.43%) |
May 12, 2020 | 46.18 | 46.34 | 43.36 | 43.38 | 1,689,497 | -2.36(-5.15%) |
May 11, 2020 | 44.17 | 46.21 | 43.57 | 45.74 | 2,520,931 | +0.91(+2.04%) |
May 08, 2020 | 44.46 | 45.45 | 44.08 | 44.82 | 1,702,355 | +1.54(+3.57%) |
May 07, 2020 | 42.55 | 43.97 | 42.55 | 43.28 | 1,648,778 | +1.50(+3.59%) |
May 06, 2020 | 41.86 | 42.61 | 40.66 | 41.78 | 1,721,971 | +0.65(+1.58%) |
May 05, 2020 | 41.92 | 46.16 | 40.93 | 41.13 | 3,821,497 | -2.51(-5.74%) |
May 04, 2020 | 40.98 | 43.79 | 40.33 | 43.64 | 2,836,359 | +1.38(+3.25%) |
May 01, 2020 | 42.70 | 42.95 | 41.21 | 42.26 | 2,209,867 | -2.10(-4.74%) |
Apr 30, 2020 | 45.98 | 46.65 | 44.19 | 44.36 | 1,723,995 | -2.68(-5.71%) |
Apr 29, 2020 | 49.28 | 50.11 | 46.75 | 47.05 | 3,496,069 | +0.12(+0.26%) |
Apr 28, 2020 | 48.46 | 49.89 | 46.06 | 46.92 | 2,487,754 | -0.08(-0.18%) |
Apr 27, 2020 | 43.87 | 47.21 | 43.60 | 47.01 | 1,499,611 | +3.80(+8.79%) |
Apr 24, 2020 | 43.92 | 44.60 | 42.79 | 43.21 | 1,840,352 | -0.52(-1.18%) |
Apr 23, 2020 | 44.25 | 45.10 | 42.40 | 43.73 | 1,969,193 | +0.15(+0.35%) |
Apr 22, 2020 | 43.42 | 45.11 | 42.63 | 43.58 | 1,864,536 | +1.53(+3.63%) |
Apr 21, 2020 | 39.58 | 42.35 | 39.58 | 42.05 | 2,380,095 | +1.10(+2.69%) |
Apr 20, 2020 | 42.34 | 44.54 | 40.83 | 40.95 | 2,364,510 | -2.84(-6.50%) |
Apr 17, 2020 | 41.37 | 44.21 | 41.35 | 43.80 | 1,853,303 | +4.13(+10.40%) |
Apr 16, 2020 | 39.08 | 39.83 | 37.51 | 39.67 | 2,004,430 | +0.57(+1.47%) |
Apr 15, 2020 | 39.40 | 40.69 | 38.82 | 39.09 | 1,699,877 | -2.30(-5.55%) |
Apr 14, 2020 | 43.15 | 44.13 | 41.36 | 41.39 | 1,218,085 | -0.19(-0.45%) |
Apr 13, 2020 | 44.28 | 45.43 | 41.34 | 41.58 | 1,650,108 | -2.68(-6.05%) |
Apr 09, 2020 | 44.38 | 46.81 | 43.17 | 44.26 | 2,159,869 | +2.12(+5.03%) |
Apr 08, 2020 | 39.99 | 43.90 | 39.02 | 42.14 | 1,943,811 | +2.91(+7.42%) |
Apr 07, 2020 | 43.84 | 45.22 | 38.21 | 39.23 | 2,380,704 | -0.87(-2.16%) |
Apr 06, 2020 | 37.19 | 40.44 | 35.22 | 40.09 | 2,590,930 | +6.88(+20.70%) |
Apr 03, 2020 | 32.73 | 33.44 | 31.28 | 33.22 | 2,760,264 | +0.74(+2.29%) |
Apr 02, 2020 | 33.45 | 35.84 | 31.94 | 32.47 | 2,237,619 | -1.65(-4.83%) |
Apr 01, 2020 | 36.99 | 37.33 | 33.44 | 34.12 | 2,096,560 | -4.79(-12.30%) |
Mar 31, 2020 | 39.97 | 40.88 | 38.44 | 38.91 | 1,557,795 | -0.87(-2.18%) |
Mar 30, 2020 | 38.87 | 40.80 | 37.71 | 39.77 | 972,557 | +0.31(+0.79%) |
Mar 27, 2020 | 40.04 | 41.50 | 38.38 | 39.46 | 1,725,178 | -2.31(-5.53%) |
Mar 26, 2020 | 42.80 | 44.68 | 41.05 | 41.77 | 1,900,932 | -0.63(-1.49%) |
Mar 25, 2020 | 43.16 | 47.70 | 40.77 | 42.40 | 3,192,064 | -0.80(-1.85%) |
Mar 24, 2020 | 40.38 | 44.51 | 40.38 | 43.20 | 3,234,974 | +6.13(+16.54%) |
Mar 23, 2020 | 33.00 | 37.36 | 31.20 | 37.07 | 3,107,872 | +3.30(+9.76%) |
Mar 20, 2020 | 33.98 | 37.34 | 32.97 | 33.77 | 3,872,734 | +1.08(+3.31%) |
Mar 19, 2020 | 28.18 | 33.35 | 25.95 | 32.69 | 2,568,666 | +4.04(+14.11%) |
Mar 18, 2020 | 30.30 | 32.78 | 23.69 | 28.65 | 2,698,154 | -4.44(-13.41%) |
Mar 17, 2020 | 35.73 | 36.43 | 31.34 | 33.08 | 3,353,359 | -2.17(-6.15%) |
Mar 16, 2020 | 36.02 | 37.16 | 33.19 | 35.25 | 2,643,230 | -6.37(-15.30%) |
Mar 13, 2020 | 40.97 | 42.66 | 38.64 | 41.62 | 2,501,890 | +3.26(+8.50%) |
Mar 12, 2020 | 35.39 | 39.45 | 32.07 | 38.36 | 3,320,634 | -1.25(-3.16%) |
Mar 11, 2020 | 44.77 | 45.30 | 39.08 | 39.61 | 2,022,014 | -7.10(-15.20%) |
Mar 10, 2020 | 46.29 | 47.03 | 43.74 | 46.72 | 2,156,584 | +1.80(+4.01%) |
Mar 09, 2020 | 46.58 | 48.18 | 44.19 | 44.92 | 1,820,728 | -5.47(-10.86%) |
Mar 06, 2020 | 47.42 | 50.57 | 46.50 | 50.39 | 1,682,374 | +1.75(+3.59%) |
Mar 05, 2020 | 52.99 | 53.70 | 48.06 | 48.64 | 2,506,720 | -5.59(-10.31%) |
Mar 04, 2020 | 54.25 | 54.62 | 52.06 | 54.23 | 1,585,282 | +0.80(+1.51%) |
Mar 03, 2020 | 55.38 | 56.82 | 53.35 | 53.43 | 1,347,422 | -1.95(-3.53%) |