Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.90 | 51.99 | 51.36 | 51.90 | 6,234,184 | -0.44(-0.84%) |
May 28, 2020 | 52.57 | 52.91 | 52.34 | 52.34 | 11,111,975 | +0.67(+1.31%) |
May 27, 2020 | 51.73 | 51.79 | 51.32 | 51.67 | 6,365,906 | +0.66(+1.29%) |
May 26, 2020 | 50.92 | 51.18 | 50.84 | 51.01 | 7,897,773 | +1.68(+3.40%) |
May 22, 2020 | 49.24 | 49.35 | 49.12 | 49.34 | 4,026,630 | +0.07(+0.13%) |
May 21, 2020 | 49.57 | 49.62 | 49.15 | 49.27 | 4,736,744 | -0.53(-1.07%) |
May 20, 2020 | 49.92 | 50.16 | 49.66 | 49.81 | 17,221,054 | +0.74(+1.51%) |
May 19, 2020 | 49.26 | 49.49 | 49.06 | 49.07 | 4,400,979 | -0.58(-1.17%) |
May 18, 2020 | 49.10 | 49.70 | 49.05 | 49.65 | 7,381,519 | +1.21(+2.49%) |
May 15, 2020 | 48.35 | 48.58 | 48.15 | 48.44 | 5,578,291 | +0.08(+0.17%) |
May 14, 2020 | 47.89 | 48.40 | 47.61 | 48.35 | 9,689,281 | -0.73(-1.49%) |
May 13, 2020 | 49.39 | 49.40 | 48.86 | 49.09 | 10,305,039 | +0.23(+0.48%) |
May 12, 2020 | 49.41 | 49.47 | 48.81 | 48.85 | 8,991,172 | -0.65(-1.31%) |
May 11, 2020 | 49.33 | 49.57 | 49.29 | 49.50 | 8,121,848 | +0.47(+0.96%) |
May 08, 2020 | 48.89 | 49.05 | 48.79 | 49.03 | 7,455,976 | +0.82(+1.71%) |
May 07, 2020 | 48.22 | 48.33 | 47.96 | 48.20 | 6,089,305 | +0.71(+1.50%) |
May 06, 2020 | 48.23 | 48.24 | 47.49 | 47.49 | 6,503,642 | -0.37(-0.76%) |
May 05, 2020 | 47.97 | 48.16 | 47.66 | 47.86 | 5,342,653 | +0.46(+0.97%) |
May 04, 2020 | 47.01 | 47.43 | 46.89 | 47.40 | 6,779,077 | -0.23(-0.49%) |
May 01, 2020 | 47.82 | 47.91 | 47.46 | 47.63 | 7,740,367 | -0.85(-1.76%) |
Apr 30, 2020 | 48.69 | 48.78 | 48.22 | 48.49 | 9,711,198 | -1.41(-2.82%) |
Apr 29, 2020 | 49.96 | 50.27 | 49.82 | 49.89 | 6,220,409 | +0.86(+1.76%) |
Apr 28, 2020 | 49.41 | 49.46 | 48.94 | 49.03 | 9,999,265 | +0.70(+1.45%) |
Apr 27, 2020 | 48.24 | 48.42 | 48.13 | 48.33 | 8,927,702 | +0.66(+1.38%) |
Apr 24, 2020 | 47.57 | 47.79 | 47.36 | 47.67 | 6,940,250 | +0.37(+0.77%) |
Apr 23, 2020 | 47.56 | 48.07 | 47.31 | 47.31 | 13,130,740 | +0.07(+0.14%) |
Apr 22, 2020 | 47.15 | 47.32 | 46.92 | 47.24 | 9,066,558 | +0.81(+1.73%) |
Apr 21, 2020 | 46.82 | 46.95 | 46.32 | 46.43 | 11,186,704 | -0.44(-0.94%) |
Apr 20, 2020 | 47.16 | 47.52 | 46.86 | 46.87 | 5,482,400 | -0.73(-1.53%) |
Apr 17, 2020 | 47.64 | 47.75 | 47.16 | 47.60 | 7,008,359 | +0.63(+1.34%) |
Apr 16, 2020 | 46.89 | 47.15 | 46.70 | 46.98 | 11,211,624 | -0.40(-0.85%) |
Apr 15, 2020 | 47.31 | 47.63 | 47.16 | 47.38 | 6,757,303 | -0.48(-1.00%) |
Apr 14, 2020 | 47.83 | 48.23 | 47.75 | 47.86 | 8,262,850 | +0.86(+1.83%) |
Apr 13, 2020 | 46.97 | 47.07 | 46.66 | 47.00 | 4,285,884 | -0.20(-0.42%) |
Apr 09, 2020 | 47.01 | 47.52 | 46.88 | 47.19 | 7,495,582 | +0.61(+1.31%) |
Apr 08, 2020 | 46.51 | 46.80 | 46.08 | 46.58 | 7,140,037 | -0.11(-0.24%) |
Apr 07, 2020 | 48.42 | 48.48 | 46.57 | 46.70 | 11,073,522 | +0.50(+1.07%) |
Apr 06, 2020 | 45.37 | 46.27 | 45.25 | 46.20 | 10,066,994 | +2.58(+5.91%) |
Apr 03, 2020 | 43.90 | 43.99 | 43.44 | 43.62 | 7,398,649 | -1.00(-2.25%) |
Apr 02, 2020 | 43.87 | 44.70 | 43.79 | 44.63 | 11,045,883 | +0.56(+1.28%) |
Apr 01, 2020 | 44.14 | 44.82 | 44.03 | 44.06 | 11,221,584 | -2.20(-4.76%) |
Mar 31, 2020 | 45.71 | 46.68 | 45.65 | 46.27 | 15,661,751 | -1.31(-2.76%) |
Mar 30, 2020 | 47.07 | 47.63 | 46.87 | 47.58 | 7,885,494 | +0.57(+1.22%) |
Mar 27, 2020 | 46.87 | 47.60 | 46.61 | 47.01 | 12,658,816 | -0.06(-0.12%) |
Mar 26, 2020 | 45.89 | 47.12 | 45.89 | 47.06 | 17,396,768 | +1.50(+3.29%) |
Mar 25, 2020 | 44.74 | 46.01 | 43.96 | 45.56 | 14,448,054 | +0.84(+1.89%) |
Mar 24, 2020 | 44.93 | 45.15 | 44.38 | 44.72 | 18,592,138 | +2.90(+6.94%) |
Mar 23, 2020 | 42.43 | 42.46 | 41.34 | 41.82 | 13,346,469 | -0.44(-1.04%) |
Mar 20, 2020 | 43.27 | 44.04 | 42.20 | 42.26 | 16,871,410 | +0.10(+0.24%) |
Mar 19, 2020 | 42.31 | 43.40 | 41.85 | 42.15 | 15,564,714 | +0.58(+1.40%) |
Mar 18, 2020 | 41.05 | 42.40 | 40.63 | 41.57 | 17,831,272 | -0.90(-2.12%) |
Mar 17, 2020 | 41.57 | 42.78 | 41.01 | 42.47 | 17,034,238 | +1.99(+4.91%) |
Mar 16, 2020 | 40.03 | 41.59 | 38.98 | 40.49 | 9,811,886 | -2.86(-6.59%) |
Mar 13, 2020 | 43.85 | 43.94 | 41.37 | 43.34 | 12,373,571 | +1.38(+3.28%) |
Mar 12, 2020 | 43.07 | 43.38 | 40.92 | 41.97 | 22,802,508 | -4.56(-9.80%) |
Mar 11, 2020 | 47.22 | 47.46 | 46.36 | 46.53 | 12,442,718 | -1.63(-3.38%) |
Mar 10, 2020 | 48.25 | 48.40 | 46.86 | 48.16 | 25,062,526 | +1.40(+2.98%) |
Mar 09, 2020 | 46.41 | 47.65 | 46.27 | 46.76 | 20,915,100 | -2.51(-5.09%) |
Mar 06, 2020 | 49.03 | 49.42 | 48.87 | 49.27 | 20,352,104 | -0.48(-0.96%) |
Mar 05, 2020 | 49.77 | 50.05 | 49.57 | 49.75 | 14,590,405 | -0.92(-1.81%) |
Mar 04, 2020 | 50.16 | 50.70 | 49.86 | 50.67 | 19,962,528 | +1.08(+2.17%) |
Mar 03, 2020 | 50.16 | 50.65 | 49.20 | 49.59 | 27,631,426 | -0.65(-1.29%) |