Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.56 | 45.49 | 43.21 | 45.17 | 43,515,372 | +1.31(+2.98%) |
May 28, 2020 | 43.75 | 43.92 | 43.41 | 43.86 | 19,603,562 | +0.46(+1.05%) |
May 27, 2020 | 42.99 | 43.47 | 42.85 | 43.41 | 21,675,074 | +0.66(+1.55%) |
May 26, 2020 | 43.22 | 43.49 | 42.65 | 42.75 | 26,456,802 | +0.16(+0.37%) |
May 22, 2020 | 42.48 | 42.74 | 42.25 | 42.59 | 25,355,270 | +0.10(+0.24%) |
May 21, 2020 | 42.85 | 43.01 | 42.40 | 42.49 | 23,108,868 | -0.23(-0.53%) |
May 20, 2020 | 42.93 | 43.22 | 42.55 | 42.71 | 27,180,878 | -0.09(-0.22%) |
May 19, 2020 | 43.63 | 43.73 | 42.75 | 42.81 | 23,454,720 | -1.05(-2.40%) |
May 18, 2020 | 43.81 | 44.24 | 43.33 | 43.86 | 19,991,398 | +0.80(+1.85%) |
May 15, 2020 | 43.01 | 43.11 | 42.67 | 43.07 | 12,924,011 | -0.16(-0.36%) |
May 14, 2020 | 42.90 | 43.24 | 42.39 | 43.23 | 20,139,152 | +0.05(+0.11%) |
May 13, 2020 | 43.42 | 43.73 | 42.95 | 43.18 | 26,172,124 | -0.48(-1.10%) |
May 12, 2020 | 44.67 | 44.67 | 43.65 | 43.66 | 16,659,296 | -0.74(-1.67%) |
May 11, 2020 | 44.77 | 44.79 | 44.27 | 44.40 | 16,052,346 | -0.47(-1.05%) |
May 08, 2020 | 44.26 | 44.89 | 44.11 | 44.87 | 14,100,827 | +1.12(+2.55%) |
May 07, 2020 | 44.16 | 44.20 | 43.43 | 43.75 | 17,891,034 | -0.05(-0.11%) |
May 06, 2020 | 44.37 | 44.60 | 43.72 | 43.80 | 15,825,790 | -0.68(-1.54%) |
May 05, 2020 | 44.08 | 44.82 | 44.08 | 44.49 | 13,849,026 | +0.21(+0.48%) |
May 04, 2020 | 44.75 | 44.89 | 43.93 | 44.27 | 15,030,507 | -0.46(-1.04%) |
May 01, 2020 | 45.47 | 45.49 | 44.50 | 44.74 | 17,603,200 | -0.49(-1.08%) |
Apr 30, 2020 | 45.52 | 45.63 | 45.04 | 45.23 | 22,270,452 | -0.53(-1.15%) |
Apr 29, 2020 | 45.96 | 46.13 | 45.42 | 45.75 | 22,633,456 | +0.23(+0.50%) |
Apr 28, 2020 | 45.52 | 45.96 | 45.36 | 45.52 | 17,011,662 | +0.02(+0.03%) |
Apr 27, 2020 | 45.60 | 45.89 | 45.03 | 45.51 | 20,388,538 | -0.09(-0.21%) |
Apr 24, 2020 | 45.37 | 45.65 | 44.73 | 45.60 | 19,529,244 | +0.27(+0.59%) |
Apr 23, 2020 | 45.75 | 46.18 | 45.24 | 45.34 | 19,920,842 | -0.31(-0.69%) |
Apr 22, 2020 | 45.19 | 46.11 | 45.05 | 45.65 | 16,135,966 | +0.92(+2.06%) |
Apr 21, 2020 | 45.18 | 45.69 | 44.65 | 44.73 | 18,081,142 | -1.03(-2.25%) |
Apr 20, 2020 | 45.74 | 46.37 | 45.63 | 45.76 | 17,786,416 | -0.26(-0.56%) |
Apr 17, 2020 | 45.71 | 46.19 | 45.45 | 46.02 | 19,123,508 | +0.63(+1.39%) |
Apr 16, 2020 | 45.10 | 45.66 | 44.75 | 45.39 | 22,633,772 | +0.57(+1.28%) |
Apr 15, 2020 | 45.31 | 45.67 | 44.64 | 44.82 | 23,336,050 | -0.95(-2.08%) |
Apr 14, 2020 | 45.12 | 45.97 | 44.84 | 45.77 | 21,295,716 | +1.16(+2.59%) |
Apr 13, 2020 | 45.18 | 45.34 | 44.37 | 44.61 | 16,483,322 | -0.61(-1.34%) |
Apr 09, 2020 | 44.80 | 45.74 | 44.78 | 45.22 | 25,017,366 | +0.20(+0.45%) |
Apr 08, 2020 | 44.60 | 45.19 | 44.10 | 45.02 | 23,406,974 | +0.64(+1.44%) |
Apr 07, 2020 | 44.42 | 45.08 | 43.93 | 44.38 | 27,967,078 | +0.22(+0.49%) |
Apr 06, 2020 | 43.44 | 44.35 | 42.82 | 44.16 | 26,039,570 | +1.56(+3.66%) |
Apr 03, 2020 | 42.84 | 43.02 | 42.28 | 42.60 | 22,613,830 | -0.43(-1.00%) |
Apr 02, 2020 | 41.71 | 43.23 | 41.35 | 43.03 | 25,878,986 | +1.81(+4.40%) |
Apr 01, 2020 | 40.89 | 41.63 | 40.62 | 41.22 | 23,974,562 | -0.63(-1.51%) |
Mar 31, 2020 | 42.11 | 42.48 | 41.71 | 41.85 | 27,278,988 | -0.81(-1.90%) |
Mar 30, 2020 | 41.66 | 42.86 | 41.23 | 42.66 | 26,523,324 | +1.56(+3.79%) |
Mar 27, 2020 | 40.62 | 41.93 | 40.14 | 41.10 | 32,566,154 | -0.60(-1.44%) |
Mar 26, 2020 | 38.62 | 41.98 | 38.56 | 41.70 | 41,877,088 | +2.80(+7.21%) |
Mar 25, 2020 | 38.44 | 40.43 | 38.04 | 38.89 | 49,494,356 | -0.04(-0.10%) |
Mar 24, 2020 | 40.47 | 40.47 | 38.30 | 38.93 | 52,146,588 | -0.25(-0.64%) |
Mar 23, 2020 | 39.42 | 41.49 | 38.26 | 39.18 | 50,330,992 | -1.16(-2.88%) |
Mar 20, 2020 | 41.06 | 41.31 | 39.49 | 40.34 | 59,080,304 | -1.42(-3.39%) |
Mar 19, 2020 | 41.87 | 42.77 | 41.11 | 41.76 | 42,386,608 | -0.55(-1.29%) |
Mar 18, 2020 | 42.05 | 43.56 | 39.63 | 42.31 | 49,320,336 | +0.01(+0.02%) |
Mar 17, 2020 | 40.11 | 43.21 | 40.10 | 42.30 | 43,513,700 | +2.59(+6.51%) |
Mar 16, 2020 | 39.64 | 41.43 | 38.18 | 39.71 | 47,486,936 | -2.48(-5.87%) |
Mar 13, 2020 | 41.28 | 42.35 | 40.07 | 42.19 | 58,733,888 | +2.60(+6.57%) |
Mar 12, 2020 | 40.46 | 42.06 | 39.53 | 39.59 | 58,547,512 | -3.12(-7.30%) |
Mar 11, 2020 | 43.12 | 43.25 | 42.20 | 42.70 | 27,178,792 | -1.32(-2.99%) |
Mar 10, 2020 | 43.67 | 44.31 | 41.99 | 44.02 | 44,073,980 | +0.54(+1.24%) |
Mar 09, 2020 | 42.35 | 44.85 | 42.06 | 43.48 | 40,902,008 | -0.81(-1.83%) |
Mar 06, 2020 | 43.06 | 44.56 | 42.91 | 44.29 | 28,903,238 | -0.23(-0.51%) |
Mar 05, 2020 | 44.29 | 44.80 | 44.00 | 44.52 | 27,281,704 | -0.75(-1.65%) |
Mar 04, 2020 | 44.09 | 45.37 | 43.70 | 45.27 | 22,628,708 | +1.88(+4.34%) |
Mar 03, 2020 | 44.56 | 45.21 | 43.01 | 43.38 | 35,300,948 | -1.26(-2.83%) |