Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.71 | 50.01 | 47.47 | 49.81 | 7,952,608 | +1.60(+3.32%) |
May 28, 2020 | 50.01 | 50.09 | 48.18 | 48.21 | 4,504,116 | -1.34(-2.71%) |
May 27, 2020 | 48.80 | 49.81 | 48.03 | 49.55 | 5,499,459 | +1.41(+2.93%) |
May 26, 2020 | 50.16 | 51.07 | 47.96 | 48.14 | 6,603,839 | -0.78(-1.59%) |
May 22, 2020 | 49.63 | 49.87 | 48.17 | 48.92 | 2,256,211 | -0.30(-0.62%) |
May 21, 2020 | 49.53 | 50.66 | 49.07 | 49.22 | 4,030,903 | -0.90(-1.79%) |
May 20, 2020 | 49.52 | 51.55 | 49.45 | 50.12 | 5,045,711 | +0.82(+1.66%) |
May 19, 2020 | 48.70 | 49.88 | 48.11 | 49.30 | 2,175,570 | +0.17(+0.35%) |
May 18, 2020 | 47.23 | 49.33 | 47.23 | 49.13 | 4,725,820 | +3.05(+6.63%) |
May 15, 2020 | 44.59 | 46.39 | 44.48 | 46.07 | 3,163,488 | +0.84(+1.85%) |
May 14, 2020 | 44.87 | 45.61 | 44.51 | 45.24 | 5,146,426 | -0.20(-0.44%) |
May 13, 2020 | 46.18 | 47.40 | 45.12 | 45.43 | 4,846,152 | -1.42(-3.04%) |
May 12, 2020 | 49.18 | 49.28 | 46.83 | 46.86 | 3,246,873 | -1.97(-4.03%) |
May 11, 2020 | 49.01 | 49.38 | 48.12 | 48.83 | 3,343,143 | -1.07(-2.15%) |
May 08, 2020 | 49.12 | 51.05 | 49.11 | 49.90 | 4,649,574 | +1.07(+2.20%) |
May 07, 2020 | 46.20 | 50.22 | 46.17 | 48.83 | 5,096,748 | +3.30(+7.24%) |
May 06, 2020 | 45.81 | 46.18 | 45.13 | 45.53 | 3,110,973 | +0.21(+0.46%) |
May 05, 2020 | 46.68 | 47.72 | 45.20 | 45.32 | 4,354,331 | -1.36(-2.91%) |
May 04, 2020 | 46.04 | 46.81 | 44.77 | 46.68 | 6,022,817 | -0.17(-0.36%) |
May 01, 2020 | 47.43 | 47.62 | 45.53 | 46.85 | 3,278,513 | -1.13(-2.36%) |
Apr 30, 2020 | 48.03 | 48.63 | 47.59 | 47.98 | 6,497,339 | -0.23(-0.47%) |
Apr 29, 2020 | 47.85 | 48.75 | 46.85 | 48.20 | 4,609,350 | +1.22(+2.59%) |
Apr 28, 2020 | 46.24 | 48.02 | 45.85 | 46.99 | 5,696,257 | +1.55(+3.40%) |
Apr 27, 2020 | 45.31 | 45.80 | 44.87 | 45.44 | 5,879,840 | +0.35(+0.77%) |
Apr 24, 2020 | 45.25 | 45.71 | 43.64 | 45.09 | 6,841,085 | +0.36(+0.80%) |
Apr 23, 2020 | 44.71 | 45.27 | 43.80 | 44.74 | 5,491,076 | +0.40(+0.89%) |
Apr 22, 2020 | 44.59 | 46.70 | 43.35 | 44.34 | 7,217,661 | +1.08(+2.51%) |
Apr 21, 2020 | 41.94 | 44.48 | 41.94 | 43.26 | 7,363,713 | +0.48(+1.12%) |
Apr 20, 2020 | 42.41 | 44.27 | 42.31 | 42.78 | 5,737,806 | -0.72(-1.65%) |
Apr 17, 2020 | 44.29 | 45.76 | 43.28 | 43.49 | 8,359,428 | +0.50(+1.16%) |
Apr 16, 2020 | 41.54 | 43.74 | 41.04 | 42.99 | 9,272,545 | +1.01(+2.40%) |
Apr 15, 2020 | 41.65 | 42.27 | 40.34 | 41.98 | 8,420,107 | -1.26(-2.92%) |
Apr 14, 2020 | 43.27 | 43.63 | 41.44 | 43.25 | 10,772,535 | -0.10(-0.24%) |
Apr 13, 2020 | 45.75 | 45.87 | 43.09 | 43.35 | 9,067,412 | -2.96(-6.39%) |
Apr 09, 2020 | 41.51 | 47.36 | 41.47 | 46.31 | 18,416,210 | +4.76(+11.45%) |
Apr 08, 2020 | 39.78 | 42.60 | 38.88 | 41.55 | 23,623,834 | -0.18(-0.43%) |
Apr 07, 2020 | 42.55 | 44.28 | 40.46 | 41.73 | 12,888,074 | -1.56(-3.61%) |
Apr 06, 2020 | 44.29 | 45.09 | 42.13 | 43.29 | 10,922,899 | -1.30(-2.92%) |