Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.51 | 51.61 | 50.98 | 51.52 | 6,280,253 | -0.44(-0.84%) |
May 28, 2020 | 52.18 | 52.52 | 51.96 | 51.96 | 11,194,090 | +0.67(+1.31%) |
May 27, 2020 | 51.35 | 51.41 | 50.95 | 51.29 | 6,412,948 | +0.65(+1.29%) |
May 26, 2020 | 50.55 | 50.81 | 50.46 | 50.64 | 7,956,136 | +1.66(+3.40%) |
May 22, 2020 | 48.88 | 48.98 | 48.76 | 48.98 | 4,056,386 | +0.07(+0.13%) |
May 21, 2020 | 49.21 | 49.26 | 48.79 | 48.91 | 4,771,748 | -0.53(-1.07%) |
May 20, 2020 | 49.55 | 49.79 | 49.29 | 49.44 | 17,348,314 | +0.73(+1.51%) |
May 19, 2020 | 48.90 | 49.13 | 48.70 | 48.71 | 4,433,502 | -0.58(-1.17%) |
May 18, 2020 | 48.74 | 49.34 | 48.69 | 49.28 | 7,436,067 | +1.20(+2.49%) |
May 15, 2020 | 48.00 | 48.22 | 47.80 | 48.08 | 5,619,513 | +0.08(+0.17%) |
May 14, 2020 | 47.53 | 48.04 | 47.27 | 48.00 | 9,760,882 | -0.73(-1.49%) |
May 13, 2020 | 49.03 | 49.04 | 48.50 | 48.73 | 10,381,191 | +0.23(+0.48%) |
May 12, 2020 | 49.05 | 49.11 | 48.46 | 48.49 | 9,057,615 | -0.64(-1.31%) |
May 11, 2020 | 48.97 | 49.21 | 48.93 | 49.13 | 8,181,867 | +0.47(+0.96%) |
May 08, 2020 | 48.53 | 48.69 | 48.43 | 48.67 | 7,511,074 | +0.82(+1.71%) |
May 07, 2020 | 47.87 | 47.97 | 47.61 | 47.85 | 6,134,304 | +0.71(+1.50%) |
May 06, 2020 | 47.88 | 47.89 | 47.14 | 47.14 | 6,551,703 | -0.36(-0.76%) |
May 05, 2020 | 47.62 | 47.80 | 47.31 | 47.51 | 5,382,134 | +0.46(+0.97%) |
May 04, 2020 | 46.67 | 47.08 | 46.55 | 47.05 | 6,829,173 | -0.23(-0.49%) |
May 01, 2020 | 47.47 | 47.56 | 47.12 | 47.28 | 7,797,567 | -0.85(-1.76%) |
Apr 30, 2020 | 48.33 | 48.42 | 47.86 | 48.13 | 9,782,962 | -1.39(-2.82%) |
Apr 29, 2020 | 49.59 | 49.90 | 49.45 | 49.52 | 6,266,377 | +0.86(+1.76%) |
Apr 28, 2020 | 49.05 | 49.10 | 48.59 | 48.67 | 10,073,157 | +0.70(+1.45%) |
Apr 27, 2020 | 47.89 | 48.06 | 47.78 | 47.97 | 8,993,676 | +0.65(+1.38%) |
Apr 24, 2020 | 47.22 | 47.44 | 47.01 | 47.32 | 6,991,537 | +0.36(+0.77%) |
Apr 23, 2020 | 47.21 | 47.72 | 46.96 | 46.96 | 13,227,774 | +0.07(+0.14%) |
Apr 22, 2020 | 46.80 | 46.98 | 46.58 | 46.89 | 9,133,558 | +0.80(+1.73%) |
Apr 21, 2020 | 46.47 | 46.60 | 45.98 | 46.09 | 11,269,371 | -0.44(-0.94%) |
Apr 20, 2020 | 46.81 | 47.17 | 46.51 | 46.53 | 5,522,913 | -0.73(-1.53%) |
Apr 17, 2020 | 47.29 | 47.40 | 46.81 | 47.26 | 7,060,149 | +0.62(+1.34%) |
Apr 16, 2020 | 46.55 | 46.80 | 46.35 | 46.63 | 11,294,476 | -0.40(-0.85%) |
Apr 15, 2020 | 46.97 | 47.28 | 46.82 | 47.03 | 6,807,238 | -0.47(-1.00%) |
Apr 14, 2020 | 47.48 | 47.88 | 47.40 | 47.51 | 8,323,911 | +0.86(+1.83%) |
Apr 13, 2020 | 46.62 | 46.73 | 46.32 | 46.65 | 4,317,556 | -0.20(-0.42%) |
Apr 09, 2020 | 46.66 | 47.17 | 46.54 | 46.85 | 7,550,972 | +0.60(+1.31%) |
Apr 08, 2020 | 46.17 | 46.46 | 45.74 | 46.24 | 7,192,801 | -0.11(-0.24%) |
Apr 07, 2020 | 48.06 | 48.12 | 46.23 | 46.35 | 11,155,353 | +0.49(+1.07%) |
Apr 06, 2020 | 45.03 | 45.93 | 44.92 | 45.86 | 10,141,387 | +2.56(+5.91%) |
Apr 03, 2020 | 43.58 | 43.67 | 43.12 | 43.30 | 7,453,324 | -1.00(-2.25%) |
Apr 02, 2020 | 43.55 | 44.37 | 43.47 | 44.30 | 11,127,510 | +0.56(+1.28%) |
Apr 01, 2020 | 43.82 | 44.49 | 43.70 | 43.74 | 11,304,510 | -2.19(-4.76%) |
Mar 31, 2020 | 45.38 | 46.34 | 45.32 | 45.93 | 15,777,488 | -1.30(-2.76%) |
Mar 30, 2020 | 46.73 | 47.28 | 46.52 | 47.23 | 7,943,766 | +0.57(+1.22%) |
Mar 27, 2020 | 46.52 | 47.26 | 46.27 | 46.66 | 12,752,362 | -0.06(-0.12%) |
Mar 26, 2020 | 45.55 | 46.77 | 45.55 | 46.72 | 17,525,328 | +1.49(+3.29%) |
Mar 25, 2020 | 44.41 | 45.68 | 43.64 | 45.23 | 14,554,822 | +0.84(+1.89%) |
Mar 24, 2020 | 44.60 | 44.82 | 44.06 | 44.39 | 18,729,530 | +2.88(+6.94%) |
Mar 23, 2020 | 42.12 | 42.15 | 41.03 | 41.51 | 13,445,096 | -0.44(-1.04%) |
Mar 20, 2020 | 42.95 | 43.72 | 41.89 | 41.95 | 16,996,088 | +0.10(+0.24%) |
Mar 19, 2020 | 42.00 | 43.08 | 41.55 | 41.84 | 15,679,734 | +0.58(+1.40%) |
Mar 18, 2020 | 40.75 | 42.09 | 40.33 | 41.27 | 17,963,042 | -0.89(-2.12%) |
Mar 17, 2020 | 41.27 | 42.47 | 40.71 | 42.16 | 17,160,118 | +1.97(+4.91%) |
Mar 16, 2020 | 39.73 | 41.28 | 38.69 | 40.19 | 9,884,393 | -2.84(-6.59%) |
Mar 13, 2020 | 43.53 | 43.62 | 41.06 | 43.02 | 12,465,009 | +1.37(+3.28%) |
Mar 12, 2020 | 42.76 | 43.06 | 40.62 | 41.66 | 22,971,012 | -4.53(-9.80%) |
Mar 11, 2020 | 46.87 | 47.11 | 46.02 | 46.19 | 12,534,667 | -1.62(-3.38%) |
Mar 10, 2020 | 47.90 | 48.04 | 46.51 | 47.80 | 25,247,732 | +1.39(+2.98%) |
Mar 09, 2020 | 46.07 | 47.30 | 45.94 | 46.42 | 21,069,660 | -2.49(-5.09%) |
Mar 06, 2020 | 48.67 | 49.06 | 48.51 | 48.91 | 20,502,502 | -0.47(-0.96%) |
Mar 05, 2020 | 49.40 | 49.68 | 49.21 | 49.39 | 14,698,225 | -0.91(-1.81%) |
Mar 04, 2020 | 49.79 | 50.32 | 49.50 | 50.30 | 20,110,046 | +1.07(+2.17%) |
Mar 03, 2020 | 49.79 | 50.28 | 48.84 | 49.23 | 27,835,616 | -0.64(-1.29%) |