Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.20 | 51.28 | 49.73 | 50.44 | 5,559,176 | -0.74(-1.44%) |
May 28, 2020 | 53.17 | 53.22 | 50.99 | 51.17 | 3,018,616 | -1.12(-2.14%) |
May 27, 2020 | 52.95 | 53.74 | 51.31 | 52.29 | 4,229,935 | +2.27(+4.53%) |
May 26, 2020 | 49.22 | 50.95 | 48.76 | 50.02 | 5,513,441 | +3.46(+7.43%) |
May 22, 2020 | 46.83 | 47.10 | 45.40 | 46.56 | 3,998,173 | -0.24(-0.51%) |
May 21, 2020 | 45.48 | 47.05 | 45.48 | 46.80 | 3,469,096 | +0.90(+1.96%) |
May 20, 2020 | 45.54 | 46.38 | 45.45 | 45.90 | 2,793,463 | +1.28(+2.87%) |
May 19, 2020 | 46.09 | 46.23 | 44.60 | 44.62 | 2,893,524 | -1.74(-3.75%) |
May 18, 2020 | 45.33 | 46.76 | 45.05 | 46.36 | 3,256,957 | +3.40(+7.92%) |
May 15, 2020 | 42.72 | 43.63 | 42.06 | 42.96 | 3,139,217 | -0.37(-0.84%) |
May 14, 2020 | 40.68 | 43.40 | 39.38 | 43.32 | 3,948,423 | +1.65(+3.95%) |
May 13, 2020 | 43.58 | 43.78 | 41.37 | 41.67 | 4,738,823 | -2.36(-5.36%) |
May 12, 2020 | 46.67 | 46.99 | 44.03 | 44.04 | 3,149,959 | -2.26(-4.89%) |
May 11, 2020 | 47.03 | 47.11 | 45.77 | 46.30 | 2,690,595 | -1.57(-3.27%) |
May 08, 2020 | 47.17 | 47.92 | 46.44 | 47.87 | 2,459,794 | +1.83(+3.98%) |
May 07, 2020 | 44.70 | 47.75 | 44.66 | 46.03 | 4,330,866 | +2.11(+4.80%) |
May 06, 2020 | 46.71 | 47.74 | 43.84 | 43.92 | 5,494,995 | -3.76(-7.88%) |
May 05, 2020 | 48.56 | 49.23 | 47.45 | 47.68 | 2,780,231 | -0.11(-0.22%) |
May 04, 2020 | 47.23 | 47.87 | 46.27 | 47.79 | 2,765,091 | -0.54(-1.11%) |
May 01, 2020 | 49.00 | 49.10 | 47.66 | 48.32 | 3,165,832 | -2.30(-4.54%) |
Apr 30, 2020 | 50.58 | 52.18 | 50.18 | 50.62 | 3,461,376 | -1.72(-3.29%) |
Apr 29, 2020 | 51.53 | 52.70 | 51.05 | 52.34 | 4,193,802 | +3.12(+6.33%) |
Apr 28, 2020 | 50.32 | 51.32 | 48.54 | 49.22 | 3,917,860 | +1.13(+2.35%) |
Apr 27, 2020 | 45.82 | 48.48 | 45.69 | 48.09 | 3,638,975 | +2.82(+6.24%) |
Apr 24, 2020 | 43.78 | 45.61 | 43.34 | 45.27 | 3,432,228 | +2.06(+4.77%) |
Apr 23, 2020 | 44.04 | 44.63 | 43.00 | 43.21 | 2,971,264 | -0.30(-0.69%) |
Apr 22, 2020 | 43.44 | 43.87 | 42.78 | 43.51 | 4,509,028 | +1.48(+3.51%) |
Apr 21, 2020 | 42.22 | 43.06 | 41.57 | 42.03 | 4,005,953 | -2.00(-4.53%) |
Apr 20, 2020 | 44.41 | 45.33 | 43.39 | 44.03 | 3,604,467 | -1.91(-4.15%) |
Apr 17, 2020 | 44.94 | 46.24 | 44.36 | 45.94 | 5,654,829 | +3.42(+8.04%) |
Apr 16, 2020 | 43.77 | 44.14 | 42.06 | 42.52 | 3,806,333 | -1.73(-3.91%) |
Apr 15, 2020 | 44.99 | 45.44 | 43.77 | 44.25 | 4,731,244 | -3.32(-6.98%) |
Apr 14, 2020 | 47.95 | 48.62 | 46.25 | 47.57 | 4,619,209 | +0.50(+1.05%) |
Apr 13, 2020 | 47.58 | 48.18 | 44.81 | 47.07 | 3,810,220 | -0.57(-1.19%) |
Apr 09, 2020 | 46.22 | 49.21 | 46.02 | 47.64 | 4,606,000 | +2.99(+6.69%) |
Apr 08, 2020 | 43.02 | 44.99 | 42.67 | 44.65 | 4,868,884 | +2.40(+5.69%) |
Apr 07, 2020 | 43.80 | 43.87 | 41.14 | 42.25 | 6,716,065 | +2.37(+5.94%) |
Apr 06, 2020 | 40.50 | 40.76 | 38.71 | 39.88 | 5,761,501 | +2.48(+6.62%) |
Apr 03, 2020 | 37.57 | 38.44 | 36.55 | 37.41 | 5,582,254 | -0.44(-1.16%) |
Apr 02, 2020 | 37.62 | 39.69 | 36.98 | 37.84 | 4,928,030 | -0.30(-0.79%) |
Apr 01, 2020 | 39.36 | 40.46 | 37.80 | 38.14 | 5,217,102 | -4.17(-9.86%) |
Mar 31, 2020 | 43.22 | 43.65 | 41.15 | 42.32 | 5,738,028 | -1.31(-3.00%) |
Mar 30, 2020 | 42.32 | 43.92 | 41.42 | 43.62 | 3,976,220 | +0.58(+1.34%) |
Mar 27, 2020 | 41.85 | 44.92 | 41.21 | 43.05 | 5,821,543 | -1.31(-2.95%) |
Mar 26, 2020 | 42.58 | 46.89 | 42.49 | 44.35 | 7,082,088 | +2.47(+5.89%) |
Mar 25, 2020 | 40.98 | 45.78 | 38.35 | 41.89 | 7,303,706 | +3.36(+8.72%) |
Mar 24, 2020 | 34.79 | 38.94 | 34.22 | 38.53 | 5,866,937 | +6.70(+21.04%) |
Mar 23, 2020 | 33.28 | 34.09 | 31.34 | 31.83 | 8,222,642 | -2.47(-7.19%) |
Mar 20, 2020 | 36.70 | 37.58 | 34.09 | 34.30 | 8,032,684 | -1.71(-4.76%) |
Mar 19, 2020 | 36.33 | 38.87 | 34.91 | 36.01 | 6,263,212 | -1.47(-3.92%) |
Mar 18, 2020 | 34.55 | 38.87 | 34.04 | 37.48 | 9,199,539 | -0.48(-1.26%) |
Mar 17, 2020 | 36.16 | 38.12 | 32.46 | 37.96 | 10,088,556 | +2.78(+7.89%) |
Mar 16, 2020 | 35.71 | 39.01 | 35.04 | 35.18 | 8,387,236 | -7.77(-18.08%) |
Mar 13, 2020 | 42.05 | 43.01 | 37.85 | 42.95 | 10,034,602 | +5.36(+14.27%) |
Mar 12, 2020 | 42.87 | 43.05 | 37.58 | 37.58 | 9,580,751 | -9.46(-20.11%) |
Mar 11, 2020 | 48.73 | 49.19 | 46.42 | 47.05 | 7,092,080 | -3.98(-7.79%) |
Mar 10, 2020 | 50.37 | 51.31 | 48.20 | 51.02 | 9,791,267 | +3.76(+7.95%) |
Mar 09, 2020 | 51.74 | 53.43 | 46.57 | 47.27 | 9,440,439 | -9.39(-16.57%) |
Mar 06, 2020 | 55.57 | 58.26 | 55.15 | 56.66 | 6,368,629 | -1.99(-3.39%) |
Mar 05, 2020 | 60.10 | 60.20 | 57.84 | 58.64 | 4,568,760 | -3.98(-6.36%) |
Mar 04, 2020 | 62.04 | 62.66 | 59.82 | 62.63 | 4,899,088 | +1.71(+2.81%) |
Mar 03, 2020 | 64.50 | 65.03 | 60.36 | 60.92 | 4,737,021 | -3.65(-5.66%) |