Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.33 | 49.60 | 47.70 | 49.16 | 3,663,700 | +0.15(+0.31%) |
May 28, 2020 | 52.22 | 52.36 | 48.47 | 49.01 | 4,002,363 | -2.69(-5.20%) |
May 27, 2020 | 51.14 | 52.16 | 49.23 | 51.70 | 4,471,500 | +2.01(+4.05%) |
May 26, 2020 | 50.15 | 51.13 | 49.06 | 49.69 | 5,416,317 | +3.20(+6.88%) |
May 22, 2020 | 45.74 | 46.53 | 45.17 | 46.49 | 1,860,500 | +0.96(+2.11%) |
May 21, 2020 | 47.41 | 48.43 | 44.69 | 45.53 | 3,350,381 | -2.20(-4.61%) |
May 20, 2020 | 45.62 | 47.86 | 45.40 | 47.73 | 3,921,167 | +2.86(+6.37%) |
May 19, 2020 | 46.12 | 47.40 | 44.77 | 44.87 | 3,137,007 | -1.28(-2.77%) |
May 18, 2020 | 43.88 | 47.41 | 43.79 | 46.15 | 9,010,041 | +6.09(+15.20%) |
May 15, 2020 | 38.90 | 40.08 | 38.59 | 40.06 | 3,000,700 | +0.87(+2.22%) |
May 14, 2020 | 36.49 | 39.29 | 36.01 | 39.19 | 5,668,660 | +1.74(+4.65%) |
May 13, 2020 | 38.00 | 38.56 | 36.47 | 37.45 | 4,974,143 | -0.71(-1.86%) |
May 12, 2020 | 40.77 | 41.34 | 38.01 | 38.16 | 6,860,054 | -2.43(-5.99%) |
May 11, 2020 | 41.00 | 42.04 | 39.34 | 40.59 | 3,494,530 | -1.37(-3.27%) |
May 08, 2020 | 41.07 | 42.45 | 39.37 | 41.96 | 10,712,600 | +2.59(+6.58%) |
May 07, 2020 | 39.30 | 40.61 | 38.66 | 39.37 | 12,351,341 | +0.88(+2.29%) |
May 06, 2020 | 40.68 | 40.69 | 38.21 | 38.49 | 5,068,504 | -1.76(-4.37%) |
May 05, 2020 | 42.19 | 42.44 | 39.75 | 40.25 | 3,305,730 | -1.58(-3.78%) |
May 04, 2020 | 39.57 | 42.00 | 38.54 | 41.83 | 3,281,974 | +0.66(+1.60%) |
May 01, 2020 | 43.50 | 44.11 | 40.44 | 41.17 | 3,400,300 | -3.70(-8.25%) |
Apr 30, 2020 | 45.48 | 46.13 | 44.05 | 44.87 | 3,126,063 | -1.66(-3.57%) |
Apr 29, 2020 | 46.30 | 47.56 | 45.54 | 46.53 | 6,984,749 | +2.89(+6.62%) |
Apr 28, 2020 | 44.13 | 44.56 | 42.11 | 43.64 | 6,480,319 | +1.63(+3.88%) |
Apr 27, 2020 | 39.45 | 43.11 | 38.65 | 42.01 | 8,547,917 | +3.77(+9.86%) |
Apr 24, 2020 | 39.44 | 40.12 | 37.86 | 38.24 | 5,685,800 | -1.21(-3.07%) |
Apr 23, 2020 | 36.51 | 41.45 | 36.47 | 39.45 | 9,663,902 | +3.10(+8.53%) |
Apr 22, 2020 | 37.23 | 37.48 | 36.11 | 36.35 | 2,811,177 | -0.12(-0.33%) |
Apr 21, 2020 | 36.00 | 37.44 | 35.25 | 36.47 | 3,746,207 | -0.19(-0.52%) |
Apr 20, 2020 | 37.16 | 38.67 | 36.17 | 36.66 | 3,325,993 | -1.69(-4.41%) |
Apr 17, 2020 | 40.86 | 40.87 | 37.02 | 38.35 | 7,748,200 | +1.95(+5.36%) |
Apr 16, 2020 | 37.75 | 37.97 | 35.80 | 36.40 | 7,770,569 | -2.07(-5.38%) |
Apr 15, 2020 | 39.35 | 40.63 | 37.99 | 38.47 | 4,395,291 | -3.49(-8.32%) |
Apr 14, 2020 | 39.67 | 42.42 | 39.67 | 41.96 | 6,017,173 | +2.55(+6.47%) |
Apr 13, 2020 | 38.55 | 40.02 | 36.14 | 39.41 | 6,210,847 | +1.14(+2.98%) |
Apr 09, 2020 | 40.84 | 40.88 | 37.86 | 38.27 | 6,288,200 | +0.51(+1.35%) |
Apr 08, 2020 | 38.14 | 39.45 | 36.72 | 37.76 | 5,019,869 | -0.09(-0.24%) |
Apr 07, 2020 | 37.17 | 39.81 | 35.96 | 37.85 | 8,618,661 | +3.34(+9.68%) |
Apr 06, 2020 | 36.81 | 38.15 | 33.05 | 34.51 | 7,800,038 | +0.94(+2.80%) |
Apr 03, 2020 | 33.70 | 34.10 | 28.50 | 33.57 | 10,849,100 | -0.38(-1.12%) |
Apr 02, 2020 | 37.95 | 38.77 | 33.33 | 33.95 | 6,102,500 | -4.93(-12.68%) |
Apr 01, 2020 | 42.29 | 43.57 | 37.76 | 38.88 | 11,747,918 | -6.58(-14.47%) |
Mar 31, 2020 | 44.43 | 47.62 | 43.27 | 45.46 | 7,536,716 | +0.23(+0.51%) |
Mar 30, 2020 | 44.98 | 46.42 | 44.11 | 45.23 | 9,280,684 | -1.92(-4.07%) |
Mar 27, 2020 | 43.85 | 48.65 | 42.74 | 47.15 | 12,341,800 | +1.21(+2.63%) |
Mar 26, 2020 | 46.00 | 46.77 | 43.62 | 45.94 | 7,112,196 | +0.04(+0.09%) |
Mar 25, 2020 | 44.02 | 46.64 | 40.58 | 45.90 | 7,807,775 | +2.96(+6.89%) |
Mar 24, 2020 | 41.24 | 43.49 | 40.53 | 42.94 | 6,404,304 | +5.61(+15.03%) |
Mar 23, 2020 | 33.57 | 39.31 | 33.00 | 37.33 | 6,330,660 | +3.36(+9.89%) |
Mar 20, 2020 | 34.50 | 36.92 | 32.31 | 33.97 | 7,341,400 | +1.05(+3.19%) |
Mar 19, 2020 | 29.03 | 37.33 | 27.51 | 32.92 | 10,496,730 | +3.42(+11.59%) |
Mar 18, 2020 | 31.82 | 32.30 | 21.70 | 29.50 | 14,705,852 | -4.42(-13.03%) |
Mar 17, 2020 | 37.00 | 37.50 | 32.11 | 33.92 | 7,112,735 | -2.39(-6.58%) |
Mar 16, 2020 | 35.00 | 39.23 | 34.85 | 36.31 | 9,548,779 | -6.54(-15.26%) |
Mar 13, 2020 | 42.08 | 43.63 | 37.77 | 42.85 | 9,856,000 | +6.65(+18.37%) |
Mar 12, 2020 | 37.14 | 42.13 | 31.80 | 36.20 | 15,785,977 | -5.81(-13.83%) |
Mar 11, 2020 | 48.02 | 48.34 | 40.90 | 42.01 | 9,184,600 | -8.35(-16.58%) |
Mar 10, 2020 | 49.19 | 50.73 | 44.59 | 50.36 | 7,167,898 | +3.10(+6.56%) |
Mar 09, 2020 | 48.29 | 50.23 | 46.01 | 47.26 | 7,105,198 | -5.74(-10.83%) |
Mar 06, 2020 | 52.96 | 56.44 | 50.87 | 53.00 | 7,839,800 | -2.45(-4.42%) |
Mar 05, 2020 | 57.53 | 57.98 | 54.24 | 55.45 | 7,272,583 | -4.32(-7.23%) |
Mar 04, 2020 | 58.10 | 59.84 | 55.57 | 59.77 | 3,711,523 | +2.16(+3.75%) |
Mar 03, 2020 | 57.96 | 61.63 | 55.24 | 57.61 | 7,188,781 | -0.35(-0.60%) |