Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.88 | 45.92 | 44.64 | 45.06 | 15,303,483 | +0.28(+0.62%) |
May 28, 2020 | 45.30 | 46.32 | 44.58 | 44.78 | 13,031,331 | -0.62(-1.36%) |
May 27, 2020 | 44.75 | 46.57 | 44.61 | 45.40 | 22,106,572 | +1.36(+3.09%) |
May 26, 2020 | 42.92 | 44.66 | 42.70 | 44.04 | 10,993,158 | +2.83(+6.88%) |
May 22, 2020 | 40.79 | 41.38 | 40.56 | 41.20 | 3,869,133 | +0.01(+0.03%) |
May 21, 2020 | 42.45 | 42.92 | 41.04 | 41.19 | 4,996,171 | -1.65(-3.86%) |
May 20, 2020 | 42.01 | 43.22 | 41.77 | 42.84 | 8,665,467 | +1.66(+4.02%) |
May 19, 2020 | 41.33 | 42.30 | 41.16 | 41.19 | 4,308,600 | -0.41(-0.99%) |
May 18, 2020 | 40.10 | 41.83 | 39.98 | 41.60 | 4,862,025 | +2.56(+6.55%) |
May 15, 2020 | 38.61 | 39.25 | 38.38 | 39.04 | 5,434,972 | -1.05(-2.62%) |
May 14, 2020 | 38.69 | 40.16 | 37.89 | 40.09 | 5,010,751 | +0.86(+2.20%) |
May 13, 2020 | 40.70 | 40.82 | 38.58 | 39.23 | 4,781,812 | -0.95(-2.37%) |
May 12, 2020 | 41.16 | 42.01 | 40.18 | 40.18 | 4,019,814 | -1.08(-2.62%) |
May 11, 2020 | 41.12 | 41.89 | 40.71 | 41.26 | 4,154,402 | -0.65(-1.56%) |
May 08, 2020 | 39.64 | 41.97 | 39.02 | 41.91 | 7,243,990 | +1.96(+4.91%) |
May 07, 2020 | 39.93 | 40.69 | 39.51 | 39.95 | 6,349,719 | +0.81(+2.08%) |
May 06, 2020 | 39.72 | 39.97 | 38.95 | 39.14 | 3,135,272 | +0.14(+0.35%) |
May 05, 2020 | 39.09 | 40.45 | 38.77 | 39.00 | 4,682,440 | +0.68(+1.77%) |
May 04, 2020 | 38.18 | 38.39 | 37.44 | 38.33 | 4,902,946 | +0.23(+0.61%) |
May 01, 2020 | 39.94 | 40.01 | 38.02 | 38.09 | 6,963,638 | -2.90(-7.08%) |
Apr 30, 2020 | 42.75 | 42.80 | 40.69 | 40.99 | 6,314,196 | -2.12(-4.92%) |
Apr 29, 2020 | 42.08 | 43.33 | 41.84 | 43.12 | 7,934,587 | +2.30(+5.63%) |
Apr 28, 2020 | 40.94 | 41.96 | 40.33 | 40.82 | 7,731,015 | +1.23(+3.12%) |
Apr 27, 2020 | 38.60 | 39.66 | 38.60 | 39.58 | 7,082,835 | +1.26(+3.29%) |
Apr 24, 2020 | 37.02 | 38.51 | 36.82 | 38.32 | 4,866,992 | +1.50(+4.07%) |
Apr 23, 2020 | 36.91 | 37.84 | 36.68 | 36.82 | 3,622,158 | -0.11(-0.29%) |
Apr 22, 2020 | 36.45 | 37.16 | 35.87 | 36.93 | 3,961,574 | +1.95(+5.58%) |
Apr 21, 2020 | 35.74 | 36.03 | 34.85 | 34.98 | 4,961,137 | -1.34(-3.68%) |
Apr 20, 2020 | 36.90 | 37.41 | 36.24 | 36.31 | 4,661,738 | -1.23(-3.27%) |
Apr 17, 2020 | 37.66 | 38.07 | 36.53 | 37.54 | 6,765,680 | +1.30(+3.58%) |
Apr 16, 2020 | 36.88 | 37.23 | 35.82 | 36.24 | 6,006,340 | -0.47(-1.29%) |
Apr 15, 2020 | 37.14 | 37.21 | 36.13 | 36.71 | 5,416,993 | -1.57(-4.11%) |
Apr 14, 2020 | 38.13 | 38.98 | 37.66 | 38.29 | 5,962,800 | +1.11(+2.99%) |
Apr 13, 2020 | 36.51 | 37.41 | 35.75 | 37.18 | 5,240,267 | +0.52(+1.41%) |
Apr 09, 2020 | 37.15 | 39.20 | 36.38 | 36.66 | 12,986,708 | -0.50(-1.35%) |
Apr 08, 2020 | 35.22 | 37.40 | 34.76 | 37.16 | 14,282,982 | +2.89(+8.43%) |
Apr 07, 2020 | 35.75 | 35.98 | 33.87 | 34.27 | 9,270,589 | -0.30(-0.86%) |
Apr 06, 2020 | 31.72 | 34.76 | 31.42 | 34.57 | 10,202,419 | +4.64(+15.52%) |
Apr 03, 2020 | 30.07 | 30.84 | 29.45 | 29.92 | 6,674,940 | -0.44(-1.45%) |
Apr 02, 2020 | 28.86 | 30.47 | 28.79 | 30.36 | 8,576,042 | +1.02(+3.49%) |
Apr 01, 2020 | 30.42 | 31.29 | 28.97 | 29.34 | 8,381,962 | -2.34(-7.39%) |
Mar 31, 2020 | 31.83 | 33.14 | 31.48 | 31.68 | 11,476,588 | -0.56(-1.73%) |
Mar 30, 2020 | 32.43 | 33.02 | 31.46 | 32.24 | 7,304,762 | +0.37(+1.16%) |
Mar 27, 2020 | 33.38 | 33.62 | 31.75 | 31.87 | 9,979,668 | -2.95(-8.48%) |
Mar 26, 2020 | 35.26 | 35.56 | 33.78 | 34.82 | 9,579,120 | -0.19(-0.55%) |
Mar 25, 2020 | 35.40 | 36.60 | 34.48 | 35.01 | 18,813,098 | -0.37(-1.04%) |
Mar 24, 2020 | 32.66 | 35.51 | 32.66 | 35.38 | 18,975,870 | +4.77(+15.59%) |
Mar 23, 2020 | 30.03 | 32.07 | 29.14 | 30.61 | 20,797,446 | +2.74(+9.84%) |
Mar 20, 2020 | 29.03 | 30.08 | 27.24 | 27.87 | 10,908,467 | -0.43(-1.52%) |
Mar 19, 2020 | 25.97 | 29.46 | 24.84 | 28.30 | 14,147,433 | +1.22(+4.50%) |
Mar 18, 2020 | 26.32 | 28.43 | 25.50 | 27.08 | 14,484,636 | -2.13(-7.28%) |
Mar 17, 2020 | 27.34 | 29.42 | 25.63 | 29.20 | 15,976,735 | +3.14(+12.07%) |
Mar 16, 2020 | 28.71 | 30.70 | 26.06 | 26.06 | 14,172,104 | -6.64(-20.29%) |
Mar 13, 2020 | 31.19 | 32.70 | 29.15 | 32.69 | 14,142,356 | +3.57(+12.28%) |
Mar 12, 2020 | 32.60 | 32.90 | 28.90 | 29.12 | 22,089,298 | -5.18(-15.10%) |
Mar 11, 2020 | 36.89 | 37.43 | 34.21 | 34.30 | 20,138,000 | -3.78(-9.92%) |
Mar 10, 2020 | 37.84 | 38.32 | 35.54 | 38.07 | 13,719,759 | +1.64(+4.52%) |
Mar 09, 2020 | 37.56 | 38.48 | 36.42 | 36.43 | 13,043,570 | -4.21(-10.35%) |
Mar 06, 2020 | 39.90 | 41.44 | 39.69 | 40.63 | 11,642,731 | -0.80(-1.94%) |
Mar 05, 2020 | 42.07 | 42.79 | 41.16 | 41.44 | 8,895,883 | -2.14(-4.91%) |
Mar 04, 2020 | 42.43 | 43.74 | 41.60 | 43.58 | 9,639,629 | +1.80(+4.31%) |
Mar 03, 2020 | 44.04 | 45.31 | 41.68 | 41.78 | 12,136,692 | -2.71(-6.10%) |