Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.10 | 52.39 | 50.99 | 52.06 | 2,811,047 | +0.58(+1.12%) |
May 28, 2020 | 50.59 | 51.63 | 50.43 | 51.48 | 1,553,294 | +1.74(+3.50%) |
May 27, 2020 | 50.23 | 50.24 | 49.07 | 49.74 | 1,997,418 | +0.26(+0.52%) |
May 26, 2020 | 50.13 | 50.51 | 49.27 | 49.48 | 1,450,697 | +0.08(+0.16%) |
May 22, 2020 | 48.64 | 49.44 | 48.58 | 49.40 | 1,684,827 | +0.76(+1.55%) |
May 21, 2020 | 49.13 | 49.71 | 48.61 | 48.64 | 1,478,328 | -0.62(-1.26%) |
May 20, 2020 | 49.43 | 49.91 | 49.02 | 49.27 | 1,588,974 | +0.12(+0.23%) |
May 19, 2020 | 49.44 | 50.03 | 49.15 | 49.15 | 1,745,362 | -0.69(-1.39%) |
May 18, 2020 | 49.03 | 50.15 | 48.88 | 49.84 | 1,914,593 | +2.14(+4.49%) |
May 15, 2020 | 48.12 | 48.12 | 46.52 | 47.70 | 4,445,910 | -0.61(-1.27%) |
May 14, 2020 | 47.79 | 48.40 | 46.69 | 48.32 | 2,654,861 | +0.13(+0.27%) |
May 13, 2020 | 48.70 | 48.70 | 47.82 | 48.18 | 3,950,100 | -0.81(-1.66%) |
May 12, 2020 | 48.88 | 49.32 | 48.43 | 49.00 | 4,810,418 | +0.06(+0.13%) |
May 11, 2020 | 48.44 | 49.13 | 47.72 | 48.93 | 2,208,019 | +0.17(+0.34%) |
May 08, 2020 | 48.61 | 49.03 | 48.12 | 48.77 | 1,652,818 | +0.66(+1.38%) |
May 07, 2020 | 48.79 | 49.05 | 48.02 | 48.10 | 1,849,488 | -0.11(-0.22%) |
May 06, 2020 | 50.44 | 50.70 | 48.18 | 48.21 | 1,741,245 | -2.20(-4.37%) |
May 05, 2020 | 49.99 | 50.89 | 49.84 | 50.42 | 1,726,549 | +0.37(+0.74%) |
May 04, 2020 | 49.15 | 50.09 | 48.89 | 50.05 | 1,884,604 | +0.70(+1.41%) |
May 01, 2020 | 49.89 | 49.90 | 49.08 | 49.35 | 2,217,779 | -1.01(-2.00%) |
Apr 30, 2020 | 50.25 | 50.58 | 49.37 | 50.35 | 3,031,457 | -0.15(-0.30%) |
Apr 29, 2020 | 53.07 | 53.07 | 50.39 | 50.50 | 2,993,807 | -1.72(-3.29%) |
Apr 28, 2020 | 51.83 | 52.57 | 51.49 | 52.22 | 3,297,600 | +1.07(+2.09%) |
Apr 27, 2020 | 52.21 | 52.97 | 50.95 | 51.16 | 2,752,073 | -1.23(-2.36%) |
Apr 24, 2020 | 52.53 | 52.53 | 51.46 | 52.39 | 2,236,373 | +0.14(+0.27%) |
Apr 23, 2020 | 52.68 | 53.08 | 51.58 | 52.25 | 2,324,072 | -0.66(-1.25%) |
Apr 22, 2020 | 52.32 | 53.40 | 51.86 | 52.91 | 2,518,619 | +1.39(+2.71%) |
Apr 21, 2020 | 51.26 | 52.13 | 51.13 | 51.52 | 2,278,371 | -0.69(-1.32%) |
Apr 20, 2020 | 55.07 | 55.27 | 52.06 | 52.21 | 2,407,609 | -3.51(-6.30%) |
Apr 17, 2020 | 55.50 | 55.86 | 54.39 | 55.72 | 2,022,429 | +1.14(+2.08%) |
Apr 16, 2020 | 53.82 | 54.90 | 53.06 | 54.58 | 2,425,964 | +1.04(+1.94%) |
Apr 15, 2020 | 54.10 | 55.67 | 53.33 | 53.54 | 2,339,293 | -1.38(-2.52%) |
Apr 14, 2020 | 55.05 | 55.17 | 54.17 | 54.92 | 2,196,898 | +0.98(+1.82%) |
Apr 13, 2020 | 54.32 | 55.04 | 53.48 | 53.94 | 1,828,333 | -1.03(-1.88%) |
Apr 09, 2020 | 53.86 | 56.52 | 53.72 | 54.98 | 2,721,856 | +1.49(+2.79%) |
Apr 08, 2020 | 51.03 | 53.97 | 50.57 | 53.48 | 1,958,937 | +2.91(+5.76%) |
Apr 07, 2020 | 53.07 | 53.12 | 50.57 | 50.57 | 2,814,581 | -1.33(-2.57%) |
Apr 06, 2020 | 49.77 | 52.70 | 49.11 | 51.91 | 2,682,975 | +3.79(+7.88%) |
Apr 03, 2020 | 48.48 | 50.04 | 47.78 | 48.11 | 2,811,764 | -2.04(-4.06%) |
Apr 02, 2020 | 48.34 | 50.87 | 48.26 | 50.15 | 4,177,763 | +1.01(+2.06%) |
Apr 01, 2020 | 49.95 | 50.83 | 47.59 | 49.14 | 2,866,062 | -2.68(-5.17%) |
Mar 31, 2020 | 53.45 | 54.45 | 51.44 | 51.82 | 5,292,659 | -2.81(-5.15%) |
Mar 30, 2020 | 52.22 | 54.91 | 50.75 | 54.63 | 4,066,634 | +3.27(+6.37%) |
Mar 27, 2020 | 48.83 | 52.86 | 48.43 | 51.36 | 3,414,706 | +1.14(+2.27%) |
Mar 26, 2020 | 46.74 | 51.08 | 46.63 | 50.22 | 2,998,879 | +3.19(+6.79%) |
Mar 25, 2020 | 45.03 | 48.70 | 43.41 | 47.03 | 3,973,753 | +1.67(+3.67%) |
Mar 24, 2020 | 43.60 | 45.51 | 42.53 | 45.36 | 3,898,058 | +2.58(+6.02%) |
Mar 23, 2020 | 43.44 | 43.52 | 40.60 | 42.79 | 3,917,492 | -0.92(-2.10%) |
Mar 20, 2020 | 49.35 | 49.35 | 42.88 | 43.70 | 4,800,068 | -6.12(-12.29%) |
Mar 19, 2020 | 53.64 | 53.64 | 49.20 | 49.82 | 3,376,318 | -3.66(-6.84%) |
Mar 18, 2020 | 54.16 | 56.75 | 47.94 | 53.48 | 4,556,775 | -3.69(-6.45%) |
Mar 17, 2020 | 51.51 | 59.79 | 51.06 | 57.17 | 5,964,917 | +6.94(+13.82%) |
Mar 16, 2020 | 49.58 | 54.83 | 49.13 | 50.23 | 4,906,930 | -4.80(-8.72%) |
Mar 13, 2020 | 54.09 | 55.24 | 51.07 | 55.03 | 4,699,842 | +3.09(+5.94%) |
Mar 12, 2020 | 51.84 | 55.90 | 50.12 | 51.94 | 6,710,114 | -3.85(-6.89%) |
Mar 11, 2020 | 56.68 | 57.41 | 54.67 | 55.79 | 4,909,328 | -1.99(-3.45%) |
Mar 10, 2020 | 58.09 | 59.73 | 55.28 | 57.78 | 5,799,094 | +0.08(+0.14%) |
Mar 09, 2020 | 56.08 | 58.82 | 55.14 | 57.70 | 6,683,284 | -2.18(-3.64%) |
Mar 06, 2020 | 58.49 | 60.05 | 57.64 | 59.88 | 4,064,133 | +0.14(+0.24%) |
Mar 05, 2020 | 59.50 | 60.85 | 58.87 | 59.74 | 3,398,050 | -0.55(-0.91%) |
Mar 04, 2020 | 57.58 | 60.61 | 57.56 | 60.29 | 3,324,235 | +3.55(+6.27%) |
Mar 03, 2020 | 56.67 | 57.99 | 56.18 | 56.73 | 4,711,331 | +0.16(+0.28%) |