Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.59 | 46.42 | 45.14 | 46.32 | 4,298,013 | +0.58(+1.27%) |
May 28, 2020 | 46.22 | 46.32 | 45.49 | 45.74 | 2,999,217 | -0.09(-0.19%) |
May 27, 2020 | 45.57 | 46.06 | 45.23 | 45.82 | 3,461,499 | +0.74(+1.64%) |
May 26, 2020 | 44.68 | 45.32 | 44.58 | 45.08 | 4,284,689 | +1.53(+3.51%) |
May 22, 2020 | 43.23 | 43.60 | 42.79 | 43.55 | 3,318,993 | +0.28(+0.65%) |
May 21, 2020 | 43.50 | 43.76 | 43.06 | 43.27 | 3,064,104 | -0.36(-0.82%) |
May 20, 2020 | 43.45 | 44.15 | 43.34 | 43.63 | 2,124,066 | +0.88(+2.06%) |
May 19, 2020 | 42.25 | 43.38 | 42.19 | 42.75 | 2,319,768 | +0.33(+0.77%) |
May 18, 2020 | 40.69 | 42.67 | 40.67 | 42.42 | 3,220,720 | +2.94(+7.45%) |
May 15, 2020 | 39.58 | 39.97 | 39.02 | 39.48 | 3,388,000 | -0.47(-1.16%) |
May 14, 2020 | 38.59 | 39.96 | 38.45 | 39.95 | 3,442,622 | +0.70(+1.78%) |
May 13, 2020 | 40.45 | 40.48 | 38.62 | 39.25 | 3,088,296 | -1.18(-2.91%) |
May 12, 2020 | 42.01 | 42.20 | 40.39 | 40.42 | 2,631,428 | -1.36(-3.25%) |
May 11, 2020 | 42.41 | 42.41 | 41.75 | 41.78 | 2,367,007 | -1.18(-2.75%) |
May 08, 2020 | 42.58 | 42.96 | 42.42 | 42.96 | 2,238,444 | +1.11(+2.66%) |
May 07, 2020 | 41.92 | 42.46 | 41.70 | 41.85 | 2,192,435 | +0.56(+1.35%) |
May 06, 2020 | 41.67 | 41.95 | 41.13 | 41.29 | 2,180,808 | -0.08(-0.20%) |
May 05, 2020 | 40.75 | 41.82 | 40.75 | 41.37 | 2,077,702 | +1.12(+2.78%) |
May 04, 2020 | 40.62 | 40.76 | 39.92 | 40.25 | 3,509,827 | -0.76(-1.85%) |
May 01, 2020 | 41.34 | 41.57 | 40.44 | 41.01 | 3,375,283 | -1.32(-3.13%) |
Apr 30, 2020 | 43.62 | 43.75 | 42.31 | 42.34 | 4,012,092 | -1.87(-4.23%) |
Apr 29, 2020 | 43.17 | 44.48 | 43.05 | 44.21 | 2,935,823 | +1.83(+4.32%) |
Apr 28, 2020 | 43.07 | 43.44 | 42.19 | 42.37 | 3,517,399 | +0.39(+0.93%) |
Apr 27, 2020 | 41.55 | 42.27 | 41.55 | 41.98 | 2,954,181 | +0.65(+1.58%) |
Apr 24, 2020 | 40.49 | 41.51 | 40.41 | 41.33 | 2,954,780 | +1.05(+2.61%) |
Apr 23, 2020 | 40.21 | 41.32 | 39.63 | 40.28 | 6,046,783 | +1.11(+2.83%) |
Apr 22, 2020 | 37.73 | 39.57 | 37.08 | 39.17 | 6,982,166 | +2.28(+6.18%) |
Apr 21, 2020 | 38.38 | 38.74 | 36.59 | 36.90 | 8,557,454 | -2.08(-5.33%) |
Apr 20, 2020 | 39.01 | 39.76 | 38.70 | 38.97 | 3,820,553 | -1.42(-3.53%) |
Apr 17, 2020 | 39.65 | 40.71 | 39.62 | 40.40 | 4,625,118 | +1.61(+4.16%) |
Apr 16, 2020 | 38.56 | 38.93 | 38.18 | 38.79 | 3,223,159 | +0.23(+0.61%) |
Apr 15, 2020 | 38.55 | 39.00 | 38.07 | 38.55 | 4,511,834 | -1.01(-2.55%) |
Apr 14, 2020 | 39.31 | 40.11 | 38.98 | 39.56 | 4,933,947 | +0.87(+2.24%) |
Apr 13, 2020 | 38.55 | 39.13 | 38.33 | 38.69 | 3,358,923 | -0.60(-1.53%) |
Apr 09, 2020 | 38.51 | 39.87 | 38.51 | 39.29 | 3,722,401 | +1.10(+2.88%) |
Apr 08, 2020 | 36.58 | 38.41 | 36.46 | 38.19 | 4,606,867 | +1.88(+5.16%) |
Apr 07, 2020 | 37.93 | 38.24 | 36.23 | 36.32 | 5,185,723 | +0.18(+0.49%) |
Apr 06, 2020 | 34.62 | 36.34 | 34.28 | 36.14 | 7,902,651 | +3.32(+10.11%) |
Apr 03, 2020 | 32.80 | 33.27 | 32.42 | 32.82 | 4,401,419 | -0.16(-0.49%) |
Apr 02, 2020 | 33.42 | 33.83 | 32.36 | 32.98 | 8,974,659 | -0.36(-1.09%) |
Apr 01, 2020 | 33.65 | 34.55 | 33.29 | 33.35 | 5,942,568 | -1.61(-4.61%) |
Mar 31, 2020 | 36.39 | 36.46 | 34.72 | 34.96 | 4,865,338 | -1.41(-3.89%) |
Mar 30, 2020 | 35.76 | 36.55 | 35.29 | 36.37 | 5,631,969 | +0.75(+2.10%) |
Mar 27, 2020 | 36.44 | 37.09 | 35.52 | 35.62 | 3,973,410 | -2.35(-6.19%) |
Mar 26, 2020 | 35.97 | 38.42 | 35.74 | 37.98 | 5,384,056 | +2.04(+5.67%) |
Mar 25, 2020 | 35.71 | 37.39 | 34.54 | 35.94 | 5,420,957 | +0.37(+1.04%) |
Mar 24, 2020 | 34.77 | 35.97 | 34.35 | 35.57 | 6,120,564 | +2.47(+7.46%) |
Mar 23, 2020 | 33.07 | 34.48 | 31.18 | 33.10 | 7,740,010 | -0.50(-1.48%) |
Mar 20, 2020 | 33.00 | 34.87 | 32.91 | 33.60 | 6,533,539 | +0.61(+1.86%) |
Mar 19, 2020 | 32.29 | 33.34 | 30.85 | 32.98 | 6,402,224 | +0.17(+0.51%) |
Mar 18, 2020 | 31.45 | 32.83 | 30.24 | 32.81 | 6,162,869 | -1.40(-4.09%) |
Mar 17, 2020 | 33.39 | 35.08 | 32.02 | 34.21 | 6,034,360 | +1.43(+4.38%) |
Mar 16, 2020 | 33.52 | 35.42 | 30.75 | 32.78 | 7,332,881 | -5.28(-13.88%) |
Mar 13, 2020 | 37.88 | 38.66 | 35.12 | 38.06 | 8,850,440 | +2.14(+5.96%) |
Mar 12, 2020 | 37.70 | 39.36 | 35.91 | 35.92 | 7,610,989 | -4.38(-10.86%) |
Mar 11, 2020 | 41.86 | 42.02 | 39.39 | 40.29 | 5,141,164 | -2.97(-6.87%) |
Mar 10, 2020 | 42.24 | 43.28 | 40.45 | 43.27 | 6,053,781 | +2.37(+5.80%) |
Mar 09, 2020 | 41.44 | 46.91 | 40.64 | 40.90 | 4,866,828 | -3.36(-7.59%) |
Mar 06, 2020 | 43.14 | 44.45 | 43.07 | 44.26 | 3,316,274 | -0.41(-0.92%) |
Mar 05, 2020 | 45.12 | 45.68 | 44.35 | 44.67 | 3,515,617 | -1.71(-3.69%) |
Mar 04, 2020 | 45.20 | 46.41 | 44.79 | 46.38 | 2,645,532 | +1.93(+4.33%) |
Mar 03, 2020 | 45.24 | 46.69 | 44.33 | 44.45 | 3,792,147 | -0.94(-2.06%) |