Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.76 | 44.05 | 42.88 | 43.23 | 2,996,408 | -0.64(-1.46%) |
May 28, 2020 | 44.22 | 44.36 | 43.67 | 43.87 | 1,977,108 | -0.47(-1.06%) |
May 27, 2020 | 44.83 | 45.26 | 43.50 | 44.34 | 2,662,907 | +0.13(+0.29%) |
May 26, 2020 | 43.36 | 44.54 | 43.34 | 44.21 | 2,331,086 | +0.73(+1.68%) |
May 25, 2020 | 42.90 | 43.81 | 42.77 | 43.48 | 568,279 | +1.08(+2.55%) |
May 22, 2020 | 42.02 | 42.67 | 41.78 | 42.40 | 1,402,046 | +0.54(+1.29%) |
May 21, 2020 | 41.50 | 42.51 | 41.46 | 41.86 | 2,260,178 | +0.33(+0.79%) |
May 20, 2020 | 42.07 | 42.21 | 40.93 | 41.53 | 2,320,974 | -0.17(-0.41%) |
May 19, 2020 | 43.11 | 43.11 | 41.65 | 41.70 | 2,125,370 | -0.53(-1.26%) |
May 15, 2020 | 42.23 | 42.23 | 42.23 | 0 | -0.83(-1.93%) | |
May 14, 2020 | 43.15 | 43.27 | 41.79 | 43.06 | 3,210,285 | -0.57(-1.31%) |
May 13, 2020 | 45.64 | 45.73 | 43.59 | 43.63 | 2,326,622 | -2.14(-4.68%) |
May 12, 2020 | 47.29 | 47.57 | 45.71 | 45.77 | 1,485,941 | -1.47(-3.11%) |
May 11, 2020 | 46.11 | 47.51 | 45.64 | 47.24 | 1,233,679 | +0.74(+1.59%) |
May 08, 2020 | 47.19 | 47.19 | 46.04 | 46.50 | 1,272,058 | +0.08(+0.17%) |
May 07, 2020 | 46.60 | 47.22 | 46.10 | 46.42 | 1,153,475 | +0.65(+1.42%) |
May 06, 2020 | 47.17 | 47.35 | 45.69 | 45.77 | 1,605,489 | -0.83(-1.78%) |
May 05, 2020 | 47.30 | 47.51 | 46.46 | 46.60 | 2,419,685 | -0.15(-0.32%) |
May 04, 2020 | 45.44 | 46.86 | 45.30 | 46.75 | 2,211,292 | +0.61(+1.32%) |
May 01, 2020 | 45.94 | 46.53 | 45.64 | 46.14 | 1,411,382 | -0.90(-1.91%) |
Apr 30, 2020 | 47.70 | 48.48 | 46.95 | 47.04 | 3,878,016 | -1.84(-3.76%) |
Apr 29, 2020 | 47.37 | 49.31 | 46.91 | 48.88 | 1,561,101 | +2.77(+6.01%) |
Apr 28, 2020 | 46.84 | 47.31 | 46.05 | 46.11 | 1,183,297 | +0.07(+0.15%) |
Apr 27, 2020 | 45.46 | 46.07 | 45.00 | 46.04 | 1,466,392 | +1.17(+2.61%) |
Apr 24, 2020 | 45.34 | 45.50 | 44.57 | 44.87 | 1,772,615 | +0.14(+0.31%) |
Apr 23, 2020 | 45.49 | 45.50 | 44.62 | 44.73 | 1,979,300 | -0.63(-1.39%) |
Apr 22, 2020 | 45.77 | 46.06 | 45.16 | 45.36 | 1,894,255 | +0.24(+0.53%) |
Apr 21, 2020 | 45.65 | 46.40 | 45.10 | 45.12 | 2,343,146 | -1.60(-3.42%) |
Apr 20, 2020 | 46.26 | 47.42 | 46.10 | 46.72 | 2,156,211 | -0.74(-1.56%) |
Apr 17, 2020 | 48.29 | 48.38 | 46.40 | 47.46 | 1,907,933 | +1.31(+2.84%) |
Apr 16, 2020 | 47.23 | 47.23 | 45.93 | 46.15 | 1,645,829 | -0.57(-1.22%) |
Apr 15, 2020 | 46.67 | 47.66 | 46.00 | 46.72 | 1,749,150 | -0.82(-1.72%) |
Apr 14, 2020 | 47.97 | 48.16 | 46.65 | 47.54 | 1,969,463 | +0.73(+1.56%) |
Apr 13, 2020 | 48.80 | 48.88 | 46.43 | 46.81 | 1,743,345 | -2.31(-4.70%) |
Apr 09, 2020 | 49.12 | 49.12 | 49.12 | 0 | +1.25(+2.61%) | |
Apr 08, 2020 | 45.04 | 48.23 | 44.87 | 47.87 | 2,769,155 | +3.41(+7.67%) |
Apr 07, 2020 | 46.70 | 47.36 | 44.12 | 44.46 | 2,846,260 | -0.06(-0.13%) |
Apr 06, 2020 | 42.66 | 44.66 | 42.56 | 44.52 | 1,806,143 | +3.62(+8.85%) |
Apr 03, 2020 | 41.47 | 42.05 | 39.89 | 40.90 | 1,685,443 | -0.34(-0.82%) |
Apr 02, 2020 | 39.04 | 41.91 | 39.04 | 41.24 | 1,753,002 | -17.86(-30.22%) |
Apr 01, 2020 | 60.65 | 60.99 | 58.96 | 59.10 | 1,821,911 | -3.28(-5.26%) |
Mar 31, 2020 | 61.91 | 63.65 | 61.49 | 62.38 | 2,343,458 | -0.10(-0.16%) |
Mar 30, 2020 | 59.61 | 62.61 | 58.00 | 62.48 | 2,334,945 | +3.25(+5.49%) |
Mar 27, 2020 | 58.55 | 61.62 | 57.05 | 59.23 | 3,060,375 | -2.45(-3.97%) |
Mar 26, 2020 | 61.53 | 64.24 | 60.50 | 61.68 | 3,511,994 | +0.40(+0.65%) |
Mar 25, 2020 | 56.14 | 63.91 | 55.75 | 61.28 | 2,946,424 | +5.14(+9.16%) |
Mar 24, 2020 | 54.25 | 57.09 | 51.12 | 56.14 | 3,763,073 | +8.07(+16.79%) |
Mar 23, 2020 | 55.23 | 55.75 | 47.02 | 48.07 | 4,299,639 | -7.81(-13.98%) |
Mar 20, 2020 | 62.95 | 64.96 | 55.00 | 55.88 | 5,763,519 | -6.71(-10.72%) |
Mar 19, 2020 | 58.30 | 63.45 | 55.88 | 62.59 | 2,555,731 | +3.24(+5.46%) |
Mar 18, 2020 | 61.91 | 62.56 | 49.22 | 59.35 | 3,827,880 | -5.29(-8.18%) |
Mar 17, 2020 | 64.91 | 66.84 | 61.60 | 64.64 | 3,911,720 | +0.76(+1.19%) |
Mar 16, 2020 | 62.00 | 66.95 | 61.52 | 63.88 | 3,221,105 | -9.51(-12.96%) |
Mar 13, 2020 | 67.82 | 73.56 | 65.58 | 73.39 | 6,794,982 | +8.77(+13.57%) |
Mar 12, 2020 | 68.89 | 69.79 | 62.30 | 64.62 | 5,216,467 | -9.52(-12.84%) |
Mar 11, 2020 | 75.88 | 76.67 | 73.25 | 74.14 | 4,864,000 | -3.86(-4.95%) |
Mar 10, 2020 | 77.83 | 78.47 | 75.07 | 78.00 | 5,811,376 | +2.99(+3.99%) |
Mar 09, 2020 | 78.37 | 78.37 | 74.69 | 75.01 | 5,289,946 | -7.65(-9.25%) |
Mar 06, 2020 | 81.17 | 83.04 | 80.44 | 82.66 | 2,774,782 | -0.81(-0.97%) |
Mar 05, 2020 | 82.90 | 84.22 | 82.32 | 83.47 | 2,923,226 | -1.32(-1.56%) |
Mar 04, 2020 | 83.09 | 85.14 | 83.09 | 84.79 | 2,562,077 | +3.21(+3.93%) |
Mar 03, 2020 | 83.19 | 84.36 | 81.51 | 81.58 | 3,702,007 | -0.94(-1.14%) |