Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.94 | 42.09 | 41.52 | 42.04 | 4,687,511 | +0.05(+0.13%) |
May 28, 2020 | 42.17 | 42.44 | 41.95 | 41.98 | 4,240,515 | +0.19(+0.45%) |
May 27, 2020 | 41.82 | 41.82 | 41.30 | 41.80 | 4,577,159 | +0.38(+0.92%) |
May 26, 2020 | 41.59 | 41.68 | 41.40 | 41.42 | 3,540,376 | +1.12(+2.77%) |
May 22, 2020 | 40.26 | 40.30 | 40.05 | 40.30 | 2,778,807 | -0.29(-0.72%) |
May 21, 2020 | 40.82 | 40.96 | 40.41 | 40.59 | 4,179,278 | -0.41(-0.99%) |
May 20, 2020 | 41.01 | 41.23 | 40.86 | 41.00 | 4,178,553 | +0.68(+1.69%) |
May 19, 2020 | 40.57 | 40.73 | 40.30 | 40.32 | 4,021,633 | -0.42(-1.02%) |
May 18, 2020 | 40.22 | 40.84 | 40.16 | 40.73 | 2,633,418 | +1.53(+3.89%) |
May 15, 2020 | 39.10 | 39.36 | 38.97 | 39.21 | 3,612,032 | -0.13(-0.34%) |
May 14, 2020 | 38.65 | 39.36 | 38.43 | 39.34 | 3,741,277 | -0.17(-0.43%) |
May 13, 2020 | 40.04 | 40.07 | 39.29 | 39.51 | 5,752,552 | -0.29(-0.74%) |
May 12, 2020 | 40.36 | 40.47 | 39.79 | 39.80 | 3,925,825 | -0.41(-1.01%) |
May 11, 2020 | 40.04 | 40.32 | 39.99 | 40.21 | 2,951,723 | -0.04(-0.09%) |
May 08, 2020 | 40.07 | 40.32 | 40.02 | 40.25 | 2,885,385 | +0.66(+1.66%) |
May 07, 2020 | 39.57 | 39.78 | 39.42 | 39.59 | 2,650,952 | +0.48(+1.22%) |
May 06, 2020 | 39.52 | 39.60 | 39.07 | 39.11 | 2,839,809 | -0.16(-0.41%) |
May 05, 2020 | 39.48 | 39.65 | 39.23 | 39.27 | 3,912,066 | +0.14(+0.36%) |
May 04, 2020 | 38.88 | 39.18 | 38.72 | 39.13 | 5,159,027 | +0.06(+0.16%) |
May 01, 2020 | 39.32 | 39.40 | 38.89 | 39.07 | 3,804,098 | -0.97(-2.41%) |
Apr 30, 2020 | 40.47 | 40.49 | 39.83 | 40.03 | 4,086,284 | -0.82(-2.00%) |
Apr 29, 2020 | 40.57 | 40.97 | 40.51 | 40.85 | 3,158,782 | +1.05(+2.63%) |
Apr 28, 2020 | 40.22 | 40.26 | 39.77 | 39.80 | 3,448,517 | +0.28(+0.72%) |
Apr 27, 2020 | 39.23 | 39.58 | 39.18 | 39.52 | 4,222,407 | +0.55(+1.41%) |
Apr 24, 2020 | 38.87 | 38.98 | 38.55 | 38.97 | 5,026,305 | +0.32(+0.83%) |
Apr 23, 2020 | 38.85 | 39.35 | 38.58 | 38.65 | 4,642,256 | -0.09(-0.23%) |
Apr 22, 2020 | 38.69 | 38.79 | 38.56 | 38.74 | 3,438,710 | +0.77(+2.03%) |
Apr 21, 2020 | 38.12 | 38.46 | 37.87 | 37.97 | 5,859,334 | -0.83(-2.15%) |
Apr 20, 2020 | 38.92 | 39.35 | 38.79 | 38.80 | 5,552,054 | -0.57(-1.44%) |
Apr 17, 2020 | 39.28 | 39.40 | 38.94 | 39.37 | 7,304,478 | +1.00(+2.61%) |
Apr 16, 2020 | 38.46 | 38.57 | 38.04 | 38.37 | 6,330,164 | +0.01(+0.02%) |
Apr 15, 2020 | 38.36 | 38.60 | 38.19 | 38.36 | 5,548,930 | -1.11(-2.81%) |
Apr 14, 2020 | 39.41 | 39.71 | 39.31 | 39.47 | 4,856,705 | +0.68(+1.76%) |
Apr 13, 2020 | 38.88 | 38.92 | 38.34 | 38.78 | 5,364,150 | -0.14(-0.36%) |
Apr 09, 2020 | 38.84 | 39.23 | 38.65 | 38.92 | 7,636,956 | +0.61(+1.60%) |
Apr 08, 2020 | 38.11 | 38.43 | 37.75 | 38.31 | 4,923,879 | +0.37(+0.98%) |
Apr 07, 2020 | 38.98 | 39.01 | 37.85 | 37.94 | 9,418,145 | +0.26(+0.68%) |
Apr 06, 2020 | 37.00 | 37.79 | 36.97 | 37.68 | 7,033,986 | +1.84(+5.12%) |
Apr 03, 2020 | 36.12 | 36.30 | 35.59 | 35.85 | 7,072,037 | -0.76(-2.08%) |
Apr 02, 2020 | 36.00 | 36.74 | 35.87 | 36.61 | 6,377,097 | +0.82(+2.30%) |
Apr 01, 2020 | 36.24 | 36.52 | 35.72 | 35.79 | 7,082,738 | -1.42(-3.81%) |
Mar 31, 2020 | 37.09 | 37.69 | 36.93 | 37.20 | 6,177,336 | -0.20(-0.52%) |
Mar 30, 2020 | 36.81 | 37.44 | 36.60 | 37.40 | 12,281,353 | +0.68(+1.86%) |
Mar 27, 2020 | 36.60 | 37.33 | 36.28 | 36.72 | 9,151,378 | -1.31(-3.45%) |
Mar 26, 2020 | 36.89 | 38.13 | 36.77 | 38.03 | 7,632,012 | +1.44(+3.93%) |
Mar 25, 2020 | 35.72 | 37.11 | 35.34 | 36.59 | 14,609,511 | +1.28(+3.62%) |
Mar 24, 2020 | 34.86 | 35.49 | 34.62 | 35.32 | 6,726,696 | +2.73(+8.38%) |
Mar 23, 2020 | 33.70 | 33.70 | 32.36 | 32.59 | 10,321,098 | -0.68(-2.04%) |
Mar 20, 2020 | 34.43 | 34.82 | 33.16 | 33.26 | 11,215,795 | -0.11(-0.34%) |
Mar 19, 2020 | 32.90 | 34.09 | 32.54 | 33.38 | 12,082,747 | +0.37(+1.13%) |
Mar 18, 2020 | 33.08 | 34.02 | 32.20 | 33.01 | 15,809,770 | -2.40(-6.79%) |
Mar 17, 2020 | 34.35 | 35.52 | 33.75 | 35.41 | 12,930,001 | +1.74(+5.17%) |
Mar 16, 2020 | 32.81 | 35.12 | 32.81 | 33.67 | 10,077,760 | -4.22(-11.13%) |
Mar 13, 2020 | 37.96 | 38.41 | 35.73 | 37.89 | 9,595,314 | +2.26(+6.35%) |
Mar 12, 2020 | 36.88 | 36.99 | 35.16 | 35.62 | 10,950,592 | -4.29(-10.74%) |
Mar 11, 2020 | 40.92 | 40.95 | 39.64 | 39.91 | 8,825,632 | -2.09(-4.97%) |
Mar 10, 2020 | 42.07 | 42.12 | 40.78 | 42.00 | 8,113,335 | +1.57(+3.87%) |
Mar 09, 2020 | 41.52 | 41.52 | 40.30 | 40.43 | 9,184,759 | -3.47(-7.90%) |
Mar 06, 2020 | 43.78 | 44.06 | 43.44 | 43.90 | 3,687,477 | -0.66(-1.49%) |
Mar 05, 2020 | 44.77 | 45.09 | 44.36 | 44.56 | 4,490,577 | -1.10(-2.40%) |
Mar 04, 2020 | 45.31 | 45.72 | 44.98 | 45.66 | 3,757,708 | +1.15(+2.58%) |
Mar 03, 2020 | 45.21 | 45.71 | 44.25 | 44.51 | 6,142,324 | -0.41(-0.91%) |