Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.75 | 57.57 | 55.72 | 56.48 | 5,868,652 | -0.42(-0.73%) |
May 28, 2020 | 59.51 | 59.75 | 56.38 | 56.89 | 5,890,581 | -2.58(-4.35%) |
May 27, 2020 | 59.41 | 60.42 | 58.27 | 59.48 | 5,143,298 | +1.25(+2.15%) |
May 26, 2020 | 57.82 | 59.45 | 57.79 | 58.22 | 5,702,656 | +2.56(+4.60%) |
May 22, 2020 | 55.55 | 55.92 | 54.20 | 55.66 | 4,154,676 | -0.04(-0.08%) |
May 21, 2020 | 56.80 | 57.45 | 55.39 | 55.71 | 3,492,538 | -1.36(-2.39%) |
May 20, 2020 | 55.79 | 57.84 | 55.71 | 57.07 | 6,297,647 | +2.79(+5.14%) |
May 19, 2020 | 54.46 | 55.69 | 52.98 | 54.28 | 5,395,929 | -0.25(-0.47%) |
May 18, 2020 | 52.54 | 55.00 | 52.21 | 54.54 | 5,217,764 | +4.72(+9.48%) |
May 15, 2020 | 50.16 | 51.27 | 48.98 | 49.82 | 4,445,884 | -0.53(-1.06%) |
May 14, 2020 | 48.86 | 51.40 | 47.30 | 50.35 | 6,175,517 | +0.31(+0.61%) |
May 13, 2020 | 52.39 | 52.58 | 49.77 | 50.05 | 6,749,781 | -2.81(-5.31%) |
May 12, 2020 | 55.50 | 55.80 | 52.85 | 52.85 | 6,025,856 | -1.86(-3.40%) |
May 11, 2020 | 54.25 | 55.66 | 54.24 | 54.71 | 5,969,993 | -0.29(-0.53%) |
May 08, 2020 | 52.42 | 55.25 | 51.36 | 55.00 | 5,285,655 | +3.89(+7.61%) |
May 07, 2020 | 51.76 | 53.44 | 50.78 | 51.11 | 5,162,815 | +0.29(+0.57%) |
May 06, 2020 | 52.90 | 53.43 | 50.56 | 50.82 | 5,280,461 | -1.76(-3.35%) |
May 05, 2020 | 54.65 | 55.53 | 52.08 | 52.58 | 7,585,164 | -0.53(-1.01%) |
May 04, 2020 | 48.77 | 53.18 | 48.21 | 53.12 | 7,945,921 | +4.09(+8.34%) |
May 01, 2020 | 50.76 | 51.66 | 48.67 | 49.03 | 5,594,144 | -3.83(-7.25%) |
Apr 30, 2020 | 55.00 | 55.70 | 51.88 | 52.86 | 8,001,783 | -2.44(-4.42%) |
Apr 29, 2020 | 51.01 | 55.85 | 50.51 | 55.30 | 11,852,634 | +7.02(+14.53%) |
Apr 28, 2020 | 48.03 | 49.40 | 47.07 | 48.29 | 5,477,247 | +1.92(+4.14%) |
Apr 27, 2020 | 43.85 | 46.95 | 43.46 | 46.37 | 4,569,721 | +2.56(+5.85%) |
Apr 24, 2020 | 44.06 | 44.68 | 43.06 | 43.81 | 4,810,458 | +0.36(+0.83%) |
Apr 23, 2020 | 43.41 | 44.40 | 42.46 | 43.45 | 6,185,227 | +1.25(+2.97%) |
Apr 22, 2020 | 43.36 | 44.01 | 42.02 | 42.20 | 5,607,217 | +0.93(+2.26%) |
Apr 21, 2020 | 40.13 | 42.39 | 39.73 | 41.26 | 6,822,694 | -0.72(-1.71%) |
Apr 20, 2020 | 40.42 | 43.59 | 40.28 | 41.98 | 6,533,278 | -1.21(-2.80%) |
Apr 17, 2020 | 38.51 | 43.31 | 38.17 | 43.19 | 8,216,418 | +5.64(+15.02%) |
Apr 16, 2020 | 38.83 | 39.61 | 37.08 | 37.55 | 6,147,394 | -1.42(-3.64%) |
Apr 15, 2020 | 40.06 | 40.47 | 38.39 | 38.97 | 6,364,521 | -3.55(-8.34%) |
Apr 14, 2020 | 41.56 | 42.95 | 41.33 | 42.51 | 5,034,419 | +1.04(+2.52%) |
Apr 13, 2020 | 43.34 | 43.70 | 40.83 | 41.47 | 5,594,081 | -0.33(-0.80%) |
Apr 09, 2020 | 44.89 | 44.96 | 40.33 | 41.80 | 9,242,197 | -1.25(-2.91%) |
Apr 08, 2020 | 40.50 | 44.02 | 40.15 | 43.05 | 8,185,037 | +3.00(+7.48%) |
Apr 07, 2020 | 41.26 | 41.79 | 38.67 | 40.06 | 9,309,232 | +1.59(+4.14%) |
Apr 06, 2020 | 35.75 | 38.82 | 35.75 | 38.47 | 7,442,761 | +4.81(+14.28%) |
Apr 03, 2020 | 34.83 | 35.04 | 33.10 | 33.66 | 6,367,883 | -0.97(-2.80%) |
Apr 02, 2020 | 35.72 | 38.38 | 33.79 | 34.63 | 9,704,488 | +0.42(+1.22%) |
Apr 01, 2020 | 35.11 | 36.65 | 33.79 | 34.21 | 6,416,275 | -3.64(-9.61%) |
Mar 31, 2020 | 40.87 | 41.12 | 36.57 | 37.85 | 8,897,488 | -1.53(-3.88%) |
Mar 30, 2020 | 35.70 | 39.62 | 34.21 | 39.37 | 9,218,393 | +1.79(+4.77%) |
Mar 27, 2020 | 35.64 | 39.61 | 35.06 | 37.58 | 9,622,115 | -0.47(-1.23%) |
Mar 26, 2020 | 34.16 | 39.33 | 33.49 | 38.05 | 12,052,224 | +4.98(+15.06%) |
Mar 25, 2020 | 30.44 | 35.45 | 28.24 | 33.07 | 10,705,807 | +4.16(+14.37%) |
Mar 24, 2020 | 29.94 | 31.13 | 27.96 | 28.91 | 10,865,307 | +1.69(+6.22%) |
Mar 23, 2020 | 31.13 | 31.52 | 27.08 | 27.22 | 7,827,432 | -5.04(-15.62%) |
Mar 20, 2020 | 32.12 | 34.36 | 30.39 | 32.26 | 11,056,336 | +1.04(+3.34%) |
Mar 19, 2020 | 29.03 | 31.26 | 26.61 | 31.21 | 10,515,076 | +1.99(+6.82%) |
Mar 18, 2020 | 30.38 | 31.16 | 25.87 | 29.22 | 10,666,419 | -3.34(-10.25%) |
Mar 17, 2020 | 35.14 | 36.05 | 31.71 | 32.56 | 10,593,638 | -2.18(-6.27%) |
Mar 16, 2020 | 35.89 | 40.04 | 34.37 | 34.74 | 9,873,994 | -6.90(-16.57%) |
Mar 13, 2020 | 40.13 | 41.71 | 34.83 | 41.64 | 11,625,973 | +4.96(+13.51%) |
Mar 12, 2020 | 41.78 | 42.28 | 35.62 | 36.68 | 17,552,236 | -8.73(-19.22%) |
Mar 11, 2020 | 48.96 | 49.85 | 44.66 | 45.41 | 11,009,406 | -5.03(-9.98%) |
Mar 10, 2020 | 50.67 | 53.28 | 47.59 | 50.44 | 12,603,288 | +1.71(+3.51%) |
Mar 09, 2020 | 48.73 | 56.49 | 47.86 | 48.73 | 15,017,323 | -3.91(-7.43%) |
Mar 06, 2020 | 49.70 | 53.13 | 48.58 | 52.64 | 11,468,853 | +1.16(+2.25%) |
Mar 05, 2020 | 51.82 | 53.23 | 50.69 | 51.48 | 7,089,785 | -2.04(-3.82%) |
Mar 04, 2020 | 55.01 | 55.01 | 52.59 | 53.53 | 7,770,960 | -0.24(-0.45%) |
Mar 03, 2020 | 57.10 | 57.61 | 53.09 | 53.77 | 6,695,627 | -2.86(-5.05%) |