Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.92 | 52.01 | 51.38 | 51.93 | 6,231,556 | -0.44(-0.84%) |
May 28, 2020 | 52.59 | 52.93 | 52.37 | 52.37 | 11,107,292 | +0.67(+1.31%) |
May 27, 2020 | 51.75 | 51.81 | 51.35 | 51.69 | 6,363,222 | +0.66(+1.29%) |
May 26, 2020 | 50.94 | 51.20 | 50.86 | 51.04 | 7,894,444 | +1.68(+3.40%) |
May 22, 2020 | 49.27 | 49.37 | 49.14 | 49.36 | 4,024,933 | +0.07(+0.13%) |
May 21, 2020 | 49.59 | 49.64 | 49.17 | 49.29 | 4,734,748 | -0.53(-1.07%) |
May 20, 2020 | 49.94 | 50.18 | 49.68 | 49.83 | 17,213,796 | +0.74(+1.51%) |
May 19, 2020 | 49.28 | 49.51 | 49.08 | 49.09 | 4,399,124 | -0.58(-1.17%) |
May 18, 2020 | 49.12 | 49.72 | 49.07 | 49.67 | 7,378,407 | +1.21(+2.49%) |
May 15, 2020 | 48.37 | 48.60 | 48.17 | 48.46 | 5,575,940 | +0.08(+0.17%) |
May 14, 2020 | 47.91 | 48.42 | 47.63 | 48.37 | 9,685,196 | -0.73(-1.49%) |
May 13, 2020 | 49.41 | 49.42 | 48.88 | 49.11 | 10,300,696 | +0.23(+0.48%) |
May 12, 2020 | 49.43 | 49.49 | 48.83 | 48.87 | 8,987,382 | -0.65(-1.31%) |
May 11, 2020 | 49.35 | 49.59 | 49.31 | 49.52 | 8,118,425 | +0.47(+0.96%) |
May 08, 2020 | 48.91 | 49.07 | 48.81 | 49.05 | 7,452,833 | +0.82(+1.71%) |
May 07, 2020 | 48.24 | 48.35 | 47.98 | 48.22 | 6,086,739 | +0.71(+1.50%) |
May 06, 2020 | 48.25 | 48.26 | 47.51 | 47.51 | 6,500,901 | -0.37(-0.76%) |
May 05, 2020 | 47.99 | 48.18 | 47.68 | 47.88 | 5,340,401 | +0.46(+0.97%) |
May 04, 2020 | 47.03 | 47.45 | 46.91 | 47.42 | 6,776,220 | -0.23(-0.49%) |
May 01, 2020 | 47.84 | 47.93 | 47.48 | 47.65 | 7,737,105 | -0.85(-1.76%) |
Apr 30, 2020 | 48.71 | 48.80 | 48.24 | 48.51 | 9,707,105 | -1.41(-2.82%) |
Apr 29, 2020 | 49.98 | 50.29 | 49.84 | 49.91 | 6,217,787 | +0.86(+1.76%) |
Apr 28, 2020 | 49.43 | 49.48 | 48.97 | 49.05 | 9,995,050 | +0.70(+1.45%) |
Apr 27, 2020 | 48.26 | 48.44 | 48.15 | 48.35 | 8,923,939 | +0.66(+1.38%) |
Apr 24, 2020 | 47.59 | 47.81 | 47.38 | 47.69 | 6,937,325 | +0.37(+0.77%) |
Apr 23, 2020 | 47.58 | 48.09 | 47.33 | 47.33 | 13,125,206 | +0.07(+0.14%) |
Apr 22, 2020 | 47.17 | 47.34 | 46.94 | 47.26 | 9,062,737 | +0.81(+1.73%) |
Apr 21, 2020 | 46.84 | 46.97 | 46.34 | 46.45 | 11,181,989 | -0.44(-0.94%) |
Apr 20, 2020 | 47.18 | 47.54 | 46.88 | 46.89 | 5,480,089 | -0.73(-1.53%) |
Apr 17, 2020 | 47.66 | 47.78 | 47.18 | 47.63 | 7,005,405 | +0.63(+1.34%) |
Apr 16, 2020 | 46.91 | 47.17 | 46.72 | 47.00 | 11,206,899 | -0.40(-0.85%) |
Apr 15, 2020 | 47.33 | 47.65 | 47.18 | 47.40 | 6,754,455 | -0.48(-1.00%) |
Apr 14, 2020 | 47.85 | 48.25 | 47.77 | 47.88 | 8,259,367 | +0.86(+1.83%) |
Apr 13, 2020 | 46.99 | 47.09 | 46.68 | 47.02 | 4,284,078 | -0.20(-0.42%) |
Apr 09, 2020 | 47.03 | 47.54 | 46.90 | 47.21 | 7,492,422 | +0.61(+1.31%) |
Apr 08, 2020 | 46.53 | 46.82 | 46.10 | 46.60 | 7,137,028 | -0.11(-0.24%) |
Apr 07, 2020 | 48.44 | 48.50 | 46.59 | 46.72 | 11,068,854 | +0.50(+1.07%) |
Apr 06, 2020 | 45.39 | 46.28 | 45.27 | 46.22 | 10,062,751 | +2.58(+5.91%) |
Apr 03, 2020 | 43.92 | 44.01 | 43.45 | 43.64 | 7,395,531 | -1.00(-2.25%) |
Apr 02, 2020 | 43.89 | 44.72 | 43.81 | 44.65 | 11,041,227 | +0.56(+1.28%) |
Apr 01, 2020 | 44.16 | 44.84 | 44.05 | 44.08 | 11,216,854 | -2.20(-4.76%) |
Mar 31, 2020 | 45.73 | 46.70 | 45.67 | 46.28 | 15,655,150 | -1.31(-2.76%) |
Mar 30, 2020 | 47.09 | 47.65 | 46.88 | 47.60 | 7,882,170 | +0.57(+1.22%) |
Mar 27, 2020 | 46.88 | 47.63 | 46.63 | 47.03 | 12,653,480 | -0.06(-0.12%) |
Mar 26, 2020 | 45.91 | 47.14 | 45.91 | 47.08 | 17,389,436 | +1.50(+3.29%) |
Mar 25, 2020 | 44.76 | 46.03 | 43.98 | 45.58 | 14,441,964 | +0.84(+1.89%) |
Mar 24, 2020 | 44.94 | 45.17 | 44.40 | 44.74 | 18,584,302 | +2.91(+6.94%) |
Mar 23, 2020 | 42.45 | 42.48 | 41.36 | 41.83 | 13,340,843 | -0.44(-1.04%) |
Mar 20, 2020 | 43.29 | 44.06 | 42.22 | 42.27 | 16,864,300 | +0.10(+0.24%) |
Mar 19, 2020 | 42.33 | 43.42 | 41.87 | 42.17 | 15,558,154 | +0.58(+1.40%) |
Mar 18, 2020 | 41.07 | 42.41 | 40.64 | 41.59 | 17,823,756 | -0.90(-2.12%) |
Mar 17, 2020 | 41.59 | 42.80 | 41.03 | 42.49 | 17,027,058 | +1.99(+4.91%) |
Mar 16, 2020 | 40.04 | 41.60 | 38.99 | 40.50 | 9,807,750 | -2.86(-6.59%) |
Mar 13, 2020 | 43.87 | 43.96 | 41.38 | 43.36 | 12,368,355 | +1.38(+3.28%) |
Mar 12, 2020 | 43.09 | 43.40 | 40.93 | 41.98 | 22,792,896 | -4.56(-9.80%) |
Mar 11, 2020 | 47.24 | 47.48 | 46.38 | 46.55 | 12,437,474 | -1.63(-3.38%) |
Mar 10, 2020 | 48.27 | 48.42 | 46.88 | 48.18 | 25,051,962 | +1.40(+2.98%) |
Mar 09, 2020 | 46.43 | 47.67 | 46.29 | 46.78 | 20,906,286 | -2.51(-5.10%) |
Mar 06, 2020 | 49.05 | 49.44 | 48.89 | 49.29 | 20,343,526 | -0.48(-0.96%) |
Mar 05, 2020 | 49.79 | 50.07 | 49.59 | 49.77 | 14,584,255 | -0.92(-1.81%) |
Mar 04, 2020 | 50.18 | 50.72 | 49.88 | 50.69 | 19,954,114 | +1.08(+2.17%) |
Mar 03, 2020 | 50.18 | 50.67 | 49.22 | 49.61 | 27,619,780 | -0.65(-1.29%) |