Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.72 | 50.02 | 47.47 | 49.81 | 7,951,848 | +1.60(+3.32%) |
May 28, 2020 | 50.02 | 50.09 | 48.18 | 48.21 | 4,503,686 | -1.34(-2.71%) |
May 27, 2020 | 48.81 | 49.81 | 48.03 | 49.55 | 5,498,934 | +1.41(+2.93%) |
May 26, 2020 | 50.17 | 51.08 | 47.97 | 48.14 | 6,603,208 | -0.78(-1.59%) |
May 22, 2020 | 49.63 | 49.88 | 48.17 | 48.92 | 2,255,995 | -0.30(-0.61%) |
May 21, 2020 | 49.54 | 50.66 | 49.07 | 49.22 | 4,030,517 | -0.90(-1.79%) |
May 20, 2020 | 49.53 | 51.55 | 49.46 | 50.12 | 5,045,229 | +0.82(+1.66%) |
May 19, 2020 | 48.71 | 49.88 | 48.12 | 49.30 | 2,175,362 | +0.17(+0.35%) |
May 18, 2020 | 47.24 | 49.33 | 47.24 | 49.13 | 4,725,369 | +3.05(+6.63%) |
May 15, 2020 | 44.60 | 46.39 | 44.49 | 46.08 | 3,163,186 | +0.84(+1.85%) |
May 14, 2020 | 44.87 | 45.62 | 44.51 | 45.24 | 5,145,935 | -0.20(-0.44%) |
May 13, 2020 | 46.18 | 47.41 | 45.13 | 45.44 | 4,845,689 | -1.42(-3.04%) |
May 12, 2020 | 49.19 | 49.28 | 46.83 | 46.86 | 3,246,562 | -1.97(-4.03%) |
May 11, 2020 | 49.01 | 49.39 | 48.12 | 48.83 | 3,342,824 | -1.07(-2.15%) |
May 08, 2020 | 49.12 | 51.06 | 49.11 | 49.91 | 4,649,130 | +1.07(+2.20%) |
May 07, 2020 | 46.20 | 50.23 | 46.17 | 48.83 | 5,096,261 | +3.30(+7.24%) |
May 06, 2020 | 45.81 | 46.18 | 45.14 | 45.53 | 3,110,676 | +0.21(+0.46%) |
May 05, 2020 | 46.68 | 47.73 | 45.20 | 45.32 | 4,353,916 | -1.36(-2.91%) |
May 04, 2020 | 46.04 | 46.81 | 44.78 | 46.68 | 6,022,242 | -0.17(-0.36%) |
May 01, 2020 | 47.44 | 47.62 | 45.53 | 46.85 | 3,278,200 | -1.13(-2.36%) |
Apr 30, 2020 | 48.04 | 48.63 | 47.60 | 47.98 | 6,496,718 | -0.23(-0.47%) |
Apr 29, 2020 | 47.85 | 48.76 | 46.85 | 48.21 | 4,608,910 | +1.22(+2.59%) |
Apr 28, 2020 | 46.25 | 48.02 | 45.85 | 46.99 | 5,695,713 | +1.55(+3.40%) |
Apr 27, 2020 | 45.32 | 45.81 | 44.87 | 45.45 | 5,879,279 | +0.35(+0.77%) |
Apr 24, 2020 | 45.26 | 45.71 | 43.65 | 45.10 | 6,840,432 | +0.36(+0.80%) |
Apr 23, 2020 | 44.71 | 45.28 | 43.81 | 44.74 | 5,490,551 | +0.40(+0.89%) |
Apr 22, 2020 | 44.59 | 46.70 | 43.35 | 44.34 | 7,216,971 | +1.08(+2.51%) |
Apr 21, 2020 | 41.94 | 44.49 | 41.94 | 43.26 | 7,363,010 | +0.48(+1.12%) |
Apr 20, 2020 | 42.41 | 44.28 | 42.32 | 42.78 | 5,737,258 | -0.72(-1.65%) |
Apr 17, 2020 | 44.30 | 45.77 | 43.28 | 43.50 | 8,358,630 | +0.50(+1.16%) |
Apr 16, 2020 | 41.55 | 43.74 | 41.05 | 43.00 | 9,271,659 | +1.01(+2.40%) |
Apr 15, 2020 | 41.65 | 42.27 | 40.34 | 41.99 | 8,419,303 | -1.26(-2.92%) |
Apr 14, 2020 | 43.27 | 43.64 | 41.44 | 43.25 | 10,771,506 | -0.10(-0.24%) |
Apr 13, 2020 | 45.76 | 45.87 | 43.09 | 43.35 | 9,066,546 | -2.96(-6.39%) |
Apr 09, 2020 | 41.52 | 47.36 | 41.47 | 46.31 | 18,414,450 | +4.76(+11.45%) |
Apr 08, 2020 | 39.78 | 42.60 | 38.89 | 41.55 | 23,621,578 | -0.18(-0.43%) |
Apr 07, 2020 | 42.55 | 44.29 | 40.46 | 41.73 | 12,886,843 | -1.56(-3.61%) |
Apr 06, 2020 | 44.30 | 45.10 | 42.13 | 43.30 | 10,921,855 | -1.30(-2.92%) |