Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.68 | 47.02 | 44.63 | 45.69 | 10,728,980 | -1.62(-3.43%) |
May 28, 2020 | 50.40 | 50.51 | 46.61 | 47.31 | 9,931,996 | -2.72(-5.44%) |
May 27, 2020 | 49.53 | 50.13 | 47.06 | 50.04 | 11,636,880 | +3.12(+6.65%) |
May 26, 2020 | 45.93 | 47.13 | 45.06 | 46.92 | 13,178,219 | +3.69(+8.54%) |
May 22, 2020 | 44.53 | 44.66 | 42.67 | 43.23 | 6,694,878 | -1.12(-2.52%) |
May 21, 2020 | 44.00 | 45.38 | 43.24 | 44.34 | 7,651,534 | +0.26(+0.59%) |
May 20, 2020 | 46.40 | 47.01 | 43.52 | 44.08 | 8,843,079 | -0.95(-2.11%) |
May 19, 2020 | 45.34 | 46.66 | 42.89 | 45.03 | 8,868,806 | -0.03(-0.07%) |
May 18, 2020 | 43.43 | 45.70 | 43.38 | 45.07 | 11,640,884 | +4.43(+10.89%) |
May 15, 2020 | 39.95 | 41.29 | 39.10 | 40.64 | 9,571,093 | -0.18(-0.45%) |
May 14, 2020 | 39.59 | 42.36 | 37.42 | 40.82 | 13,452,201 | +0.30(+0.74%) |
May 13, 2020 | 42.13 | 43.16 | 38.98 | 40.52 | 17,649,186 | -2.67(-6.18%) |
May 12, 2020 | 47.78 | 47.94 | 43.16 | 43.19 | 20,949,952 | -0.43(-0.98%) |
May 11, 2020 | 45.61 | 45.67 | 43.48 | 43.62 | 11,783,654 | -2.33(-5.07%) |
May 08, 2020 | 46.44 | 47.91 | 45.78 | 45.94 | 10,535,388 | +0.81(+1.79%) |
May 07, 2020 | 44.27 | 46.55 | 43.77 | 45.14 | 8,534,617 | +1.00(+2.26%) |
May 06, 2020 | 48.06 | 48.99 | 43.75 | 44.14 | 9,699,974 | -3.81(-7.94%) |
May 05, 2020 | 51.42 | 52.49 | 47.58 | 47.95 | 6,546,383 | -1.95(-3.90%) |
May 04, 2020 | 47.83 | 50.29 | 47.04 | 49.90 | 4,746,898 | -0.15(-0.30%) |
May 01, 2020 | 50.28 | 51.19 | 47.98 | 50.05 | 8,119,979 | -2.83(-5.35%) |
Apr 30, 2020 | 52.60 | 54.35 | 50.09 | 52.87 | 11,347,785 | -1.61(-2.95%) |
Apr 29, 2020 | 52.56 | 57.47 | 52.51 | 54.48 | 20,456,354 | +4.33(+8.64%) |
Apr 28, 2020 | 48.13 | 51.99 | 46.51 | 50.15 | 19,468,480 | +4.86(+10.74%) |
Apr 27, 2020 | 41.38 | 45.98 | 40.78 | 45.29 | 8,884,214 | +4.51(+11.07%) |
Apr 24, 2020 | 42.27 | 42.47 | 38.51 | 40.77 | 12,759,985 | -1.31(-3.12%) |
Apr 23, 2020 | 41.68 | 43.60 | 40.71 | 42.09 | 7,400,345 | +1.07(+2.61%) |
Apr 22, 2020 | 43.47 | 43.67 | 40.78 | 41.02 | 7,469,008 | -1.39(-3.29%) |
Apr 21, 2020 | 41.36 | 43.53 | 41.02 | 42.41 | 7,740,400 | -0.21(-0.50%) |
Apr 20, 2020 | 42.79 | 45.14 | 41.37 | 42.63 | 8,203,873 | -1.81(-4.08%) |
Apr 17, 2020 | 46.21 | 48.61 | 43.96 | 44.44 | 11,717,647 | +2.39(+5.69%) |
Apr 16, 2020 | 49.10 | 49.36 | 41.26 | 42.05 | 10,607,421 | -6.43(-13.26%) |
Apr 15, 2020 | 50.52 | 50.92 | 47.35 | 48.48 | 6,523,495 | -5.17(-9.64%) |
Apr 14, 2020 | 52.35 | 54.96 | 52.01 | 53.65 | 6,437,212 | +1.94(+3.75%) |
Apr 13, 2020 | 54.32 | 54.58 | 49.25 | 51.71 | 5,206,631 | -2.27(-4.21%) |
Apr 09, 2020 | 52.26 | 58.73 | 52.19 | 53.98 | 11,486,929 | +4.17(+8.36%) |
Apr 08, 2020 | 49.10 | 51.75 | 47.75 | 49.82 | 8,449,526 | +1.61(+3.33%) |
Apr 07, 2020 | 46.72 | 50.95 | 46.72 | 48.21 | 10,636,627 | +5.40(+12.62%) |
Apr 06, 2020 | 40.07 | 43.90 | 39.56 | 42.81 | 10,363,173 | +5.81(+15.71%) |
Apr 03, 2020 | 35.01 | 37.31 | 34.99 | 37.00 | 8,535,575 | +2.15(+6.16%) |
Apr 02, 2020 | 36.52 | 38.39 | 33.46 | 34.85 | 9,696,404 | -2.40(-6.44%) |
Apr 01, 2020 | 40.19 | 40.65 | 36.43 | 37.25 | 11,021,183 | -6.19(-14.25%) |
Mar 31, 2020 | 44.83 | 45.39 | 41.81 | 43.44 | 8,222,635 | -1.12(-2.51%) |
Mar 30, 2020 | 45.59 | 45.93 | 43.40 | 44.56 | 6,123,016 | -1.50(-3.27%) |
Mar 27, 2020 | 47.84 | 47.88 | 44.11 | 46.06 | 6,109,179 | -3.11(-6.33%) |
Mar 26, 2020 | 49.64 | 51.86 | 46.25 | 49.18 | 11,028,564 | -0.19(-0.38%) |
Mar 25, 2020 | 44.12 | 55.07 | 43.34 | 49.37 | 10,937,272 | +6.03(+13.90%) |
Mar 24, 2020 | 43.12 | 45.28 | 41.62 | 43.34 | 9,344,897 | +3.62(+9.11%) |
Mar 23, 2020 | 38.41 | 41.27 | 36.47 | 39.72 | 13,505,913 | +1.60(+4.20%) |
Mar 20, 2020 | 46.70 | 50.21 | 36.55 | 38.12 | 11,691,633 | -6.02(-13.63%) |
Mar 19, 2020 | 36.67 | 47.12 | 36.03 | 44.14 | 13,123,151 | +8.57(+24.09%) |
Mar 18, 2020 | 43.16 | 43.98 | 34.46 | 35.57 | 15,361,688 | -11.04(-23.68%) |
Mar 17, 2020 | 52.70 | 53.43 | 42.73 | 46.61 | 13,335,043 | -5.49(-10.53%) |
Mar 16, 2020 | 62.46 | 62.47 | 51.73 | 52.10 | 7,252,046 | -18.99(-26.71%) |
Mar 13, 2020 | 70.36 | 72.27 | 64.62 | 71.09 | 8,888,662 | +4.97(+7.52%) |
Mar 12, 2020 | 73.26 | 75.81 | 65.54 | 66.11 | 9,611,522 | -14.26(-17.74%) |
Mar 11, 2020 | 86.06 | 86.75 | 79.19 | 80.38 | 7,483,847 | -7.87(-8.92%) |
Mar 10, 2020 | 84.73 | 89.08 | 81.39 | 88.25 | 7,589,703 | +6.65(+8.15%) |
Mar 09, 2020 | 89.09 | 89.11 | 81.56 | 81.59 | 8,193,728 | -12.69(-13.46%) |
Mar 06, 2020 | 92.62 | 94.78 | 91.11 | 94.28 | 4,562,594 | -0.67(-0.70%) |
Mar 05, 2020 | 96.13 | 96.16 | 93.12 | 94.95 | 4,487,603 | -2.84(-2.91%) |
Mar 04, 2020 | 97.65 | 98.54 | 95.10 | 97.79 | 4,639,059 | +0.81(+0.83%) |
Mar 03, 2020 | 100.63 | 103.18 | 95.93 | 96.98 | 6,204,443 | -3.76(-3.73%) |