Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.93 | 47.92 | 46.05 | 47.19 | 8,090,686 | -0.60(-1.26%) |
May 28, 2020 | 50.20 | 50.28 | 47.57 | 47.79 | 5,467,687 | -2.34(-4.67%) |
May 27, 2020 | 51.10 | 51.38 | 48.48 | 50.13 | 6,841,484 | +0.98(+2.00%) |
May 26, 2020 | 49.19 | 49.54 | 48.08 | 49.15 | 6,908,896 | +2.98(+6.46%) |
May 22, 2020 | 46.91 | 47.25 | 45.77 | 46.16 | 6,558,456 | -1.64(-3.44%) |
May 21, 2020 | 49.59 | 49.69 | 47.56 | 47.81 | 6,477,990 | -1.57(-3.19%) |
May 20, 2020 | 48.92 | 49.57 | 48.02 | 49.38 | 7,044,273 | +1.89(+3.98%) |
May 19, 2020 | 47.74 | 48.92 | 46.58 | 47.49 | 6,029,967 | -0.14(-0.29%) |
May 18, 2020 | 47.36 | 47.90 | 46.55 | 47.63 | 7,931,372 | +3.57(+8.11%) |
May 15, 2020 | 44.36 | 45.14 | 44.03 | 44.06 | 5,087,589 | -0.91(-2.01%) |
May 14, 2020 | 42.40 | 45.33 | 41.76 | 44.96 | 8,250,908 | +1.24(+2.84%) |
May 13, 2020 | 45.28 | 45.47 | 43.29 | 43.72 | 6,799,292 | -1.52(-3.35%) |
May 12, 2020 | 47.95 | 48.02 | 45.20 | 45.24 | 7,026,645 | -2.50(-5.24%) |
May 11, 2020 | 49.57 | 49.70 | 47.64 | 47.74 | 5,494,473 | -2.40(-4.79%) |
May 08, 2020 | 47.93 | 50.26 | 47.30 | 50.14 | 7,427,689 | +3.51(+7.54%) |
May 07, 2020 | 46.39 | 47.59 | 45.93 | 46.63 | 5,757,720 | +0.92(+2.00%) |
May 06, 2020 | 46.23 | 46.70 | 45.51 | 45.71 | 5,312,468 | +0.05(+0.11%) |
May 05, 2020 | 45.90 | 46.02 | 44.52 | 45.66 | 5,177,113 | +0.93(+2.07%) |
May 04, 2020 | 43.31 | 45.01 | 42.82 | 44.74 | 4,938,248 | -0.16(-0.35%) |
May 01, 2020 | 45.37 | 45.81 | 44.29 | 44.89 | 5,563,553 | -2.37(-5.02%) |
Apr 30, 2020 | 46.71 | 48.57 | 46.13 | 47.27 | 8,191,362 | -0.86(-1.78%) |
Apr 29, 2020 | 47.87 | 49.04 | 46.91 | 48.12 | 13,287,584 | +2.27(+4.96%) |
Apr 28, 2020 | 47.79 | 49.21 | 43.88 | 45.85 | 17,871,764 | +0.20(+0.43%) |
Apr 27, 2020 | 43.98 | 47.71 | 43.37 | 45.65 | 16,278,759 | +2.56(+5.94%) |
Apr 24, 2020 | 45.33 | 45.64 | 42.61 | 43.09 | 15,926,273 | -2.15(-4.74%) |
Apr 23, 2020 | 44.46 | 45.76 | 43.17 | 45.24 | 19,832,718 | +4.85(+12.02%) |
Apr 22, 2020 | 40.99 | 41.21 | 39.68 | 40.39 | 20,183,434 | +0.33(+0.84%) |
Apr 21, 2020 | 42.44 | 42.44 | 39.79 | 40.05 | 15,339,170 | -2.40(-5.66%) |
Apr 20, 2020 | 45.23 | 45.38 | 42.39 | 42.45 | 11,587,720 | -3.82(-8.25%) |
Apr 17, 2020 | 46.76 | 47.43 | 45.49 | 46.27 | 10,159,329 | +1.09(+2.42%) |
Apr 16, 2020 | 46.43 | 46.83 | 43.85 | 45.18 | 7,647,361 | -1.18(-2.55%) |
Apr 15, 2020 | 45.29 | 47.25 | 44.93 | 46.36 | 6,191,642 | -1.01(-2.14%) |
Apr 14, 2020 | 46.84 | 47.49 | 45.37 | 47.38 | 5,283,911 | +1.61(+3.53%) |
Apr 13, 2020 | 46.84 | 46.88 | 44.80 | 45.76 | 4,866,971 | -1.35(-2.86%) |
Apr 09, 2020 | 47.65 | 49.11 | 45.43 | 47.11 | 7,381,768 | +1.29(+2.81%) |
Apr 08, 2020 | 43.05 | 46.77 | 42.50 | 45.82 | 7,754,722 | +3.79(+9.02%) |
Apr 07, 2020 | 42.96 | 44.05 | 41.52 | 42.03 | 8,930,058 | +1.97(+4.91%) |
Apr 06, 2020 | 39.92 | 40.77 | 39.11 | 40.06 | 7,835,093 | +2.74(+7.33%) |
Apr 03, 2020 | 39.62 | 39.85 | 36.22 | 37.33 | 8,945,696 | -2.31(-5.84%) |
Apr 02, 2020 | 39.27 | 40.66 | 39.01 | 39.64 | 6,502,456 | -0.03(-0.07%) |
Apr 01, 2020 | 39.69 | 40.55 | 39.05 | 39.67 | 7,465,427 | -2.14(-5.11%) |
Mar 31, 2020 | 42.76 | 43.24 | 41.14 | 41.80 | 5,309,924 | -1.00(-2.35%) |
Mar 30, 2020 | 41.10 | 44.03 | 40.60 | 42.81 | 7,530,897 | +1.37(+3.30%) |
Mar 27, 2020 | 44.84 | 45.48 | 41.34 | 41.44 | 11,783,197 | -6.00(-12.66%) |
Mar 26, 2020 | 47.82 | 52.10 | 45.78 | 47.44 | 10,590,867 | +0.84(+1.80%) |
Mar 25, 2020 | 46.02 | 50.86 | 44.07 | 46.61 | 10,877,690 | +2.47(+5.60%) |
Mar 24, 2020 | 45.72 | 47.07 | 43.56 | 44.14 | 9,023,514 | +1.37(+3.20%) |
Mar 23, 2020 | 42.83 | 44.62 | 40.96 | 42.77 | 8,278,933 | +0.14(+0.32%) |
Mar 20, 2020 | 41.49 | 46.26 | 41.13 | 42.63 | 13,064,086 | +2.90(+7.31%) |
Mar 19, 2020 | 36.17 | 43.97 | 33.33 | 39.73 | 11,579,127 | +2.64(+7.11%) |
Mar 18, 2020 | 36.16 | 39.47 | 32.78 | 37.09 | 14,527,563 | -3.13(-7.78%) |
Mar 17, 2020 | 40.12 | 42.61 | 35.35 | 40.22 | 12,970,072 | +1.24(+3.18%) |
Mar 16, 2020 | 39.10 | 43.52 | 37.83 | 38.98 | 12,827,173 | -8.32(-17.59%) |
Mar 13, 2020 | 46.34 | 47.38 | 41.37 | 47.30 | 12,968,979 | +4.69(+11.01%) |
Mar 12, 2020 | 40.92 | 44.96 | 37.70 | 42.61 | 13,871,041 | -4.32(-9.21%) |
Mar 11, 2020 | 49.97 | 49.97 | 46.54 | 46.93 | 10,296,885 | -4.58(-8.90%) |
Mar 10, 2020 | 50.01 | 51.64 | 47.85 | 51.52 | 6,931,170 | +3.59(+7.49%) |
Mar 09, 2020 | 49.23 | 50.99 | 47.29 | 47.93 | 7,250,493 | -5.02(-9.48%) |
Mar 06, 2020 | 51.15 | 54.13 | 50.70 | 52.94 | 10,364,697 | -0.08(-0.15%) |
Mar 05, 2020 | 53.66 | 54.72 | 52.66 | 53.02 | 8,045,768 | -2.23(-4.03%) |
Mar 04, 2020 | 54.79 | 55.82 | 53.53 | 55.25 | 7,205,348 | +1.30(+2.41%) |
Mar 03, 2020 | 56.55 | 57.44 | 53.54 | 53.95 | 6,801,461 | -2.28(-4.05%) |