Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.58 | 45.48 | 43.58 | 45.21 | 4,945,414 | +1.43(+3.27%) |
May 28, 2020 | 44.61 | 44.69 | 43.70 | 43.77 | 2,113,239 | -0.55(-1.25%) |
May 27, 2020 | 43.95 | 44.46 | 42.75 | 44.33 | 2,604,555 | +0.69(+1.58%) |
May 26, 2020 | 44.70 | 44.95 | 43.53 | 43.64 | 2,135,531 | +0.20(+0.47%) |
May 22, 2020 | 43.60 | 43.78 | 42.67 | 43.43 | 1,783,868 | -0.26(-0.59%) |
May 21, 2020 | 44.13 | 44.75 | 43.60 | 43.69 | 2,576,127 | -0.50(-1.14%) |
May 20, 2020 | 43.31 | 44.74 | 43.26 | 44.19 | 3,051,915 | +1.43(+3.35%) |
May 19, 2020 | 42.23 | 43.49 | 42.03 | 42.76 | 2,438,388 | +0.67(+1.60%) |
May 18, 2020 | 41.91 | 42.36 | 41.60 | 42.09 | 1,875,871 | +1.37(+3.37%) |
May 15, 2020 | 40.21 | 40.75 | 39.90 | 40.71 | 2,125,061 | -0.26(-0.62%) |
May 14, 2020 | 39.89 | 40.97 | 39.28 | 40.97 | 2,083,125 | +0.55(+1.35%) |
May 13, 2020 | 41.56 | 41.56 | 39.96 | 40.42 | 2,074,172 | -1.01(-2.45%) |
May 12, 2020 | 42.67 | 42.91 | 41.42 | 41.44 | 1,943,567 | -1.06(-2.49%) |
May 11, 2020 | 42.98 | 43.04 | 42.30 | 42.50 | 1,700,230 | -1.02(-2.35%) |
May 08, 2020 | 42.25 | 43.65 | 42.06 | 43.52 | 3,170,931 | +1.99(+4.80%) |
May 07, 2020 | 41.05 | 41.60 | 40.84 | 41.52 | 3,016,500 | +1.02(+2.53%) |
May 06, 2020 | 40.35 | 40.66 | 39.73 | 40.50 | 2,743,015 | +0.66(+1.65%) |
May 05, 2020 | 40.06 | 40.66 | 39.79 | 39.85 | 2,091,464 | +0.26(+0.67%) |
May 04, 2020 | 40.28 | 40.57 | 39.33 | 39.58 | 2,970,826 | -1.08(-2.66%) |
May 01, 2020 | 41.38 | 41.90 | 40.17 | 40.66 | 3,851,439 | -1.91(-4.48%) |
Apr 30, 2020 | 43.26 | 43.47 | 42.44 | 42.57 | 3,140,019 | -0.95(-2.17%) |
Apr 29, 2020 | 42.56 | 43.89 | 41.92 | 43.52 | 3,511,084 | +1.76(+4.23%) |
Apr 28, 2020 | 42.50 | 42.50 | 41.66 | 41.75 | 2,778,703 | -0.03(-0.08%) |
Apr 27, 2020 | 41.79 | 42.93 | 41.58 | 41.79 | 2,998,748 | +0.34(+0.82%) |
Apr 24, 2020 | 41.23 | 41.47 | 40.50 | 41.45 | 3,657,025 | +0.63(+1.55%) |
Apr 23, 2020 | 42.13 | 42.75 | 40.67 | 40.82 | 6,726,340 | -2.43(-5.62%) |
Apr 22, 2020 | 43.38 | 43.42 | 42.60 | 43.25 | 3,490,774 | +0.85(+2.01%) |
Apr 21, 2020 | 42.20 | 42.84 | 41.72 | 42.39 | 3,191,815 | -0.92(-2.13%) |
Apr 20, 2020 | 43.42 | 43.95 | 42.74 | 43.32 | 2,421,692 | -0.55(-1.25%) |
Apr 17, 2020 | 44.00 | 44.31 | 43.16 | 43.87 | 2,306,217 | +0.72(+1.66%) |
Apr 16, 2020 | 43.04 | 43.32 | 41.85 | 43.15 | 2,663,820 | +0.34(+0.80%) |
Apr 15, 2020 | 43.42 | 43.42 | 42.14 | 42.81 | 2,732,402 | -1.02(-2.33%) |
Apr 14, 2020 | 44.36 | 44.83 | 43.49 | 43.83 | 3,296,617 | +0.44(+1.02%) |
Apr 13, 2020 | 43.29 | 43.47 | 42.23 | 43.39 | 2,349,066 | -0.29(-0.66%) |
Apr 09, 2020 | 44.02 | 45.40 | 43.55 | 43.68 | 3,857,070 | +0.19(+0.43%) |
Apr 08, 2020 | 42.17 | 43.77 | 41.99 | 43.49 | 2,541,496 | +1.67(+3.99%) |
Apr 07, 2020 | 42.67 | 43.40 | 41.79 | 41.82 | 3,264,060 | +0.37(+0.88%) |
Apr 06, 2020 | 40.80 | 41.78 | 40.22 | 41.46 | 2,738,608 | +2.45(+6.29%) |
Apr 03, 2020 | 40.45 | 40.99 | 38.74 | 39.00 | 2,924,658 | -1.55(-3.83%) |
Apr 02, 2020 | 40.42 | 41.60 | 39.33 | 40.55 | 3,283,208 | -0.24(-0.58%) |
Apr 01, 2020 | 40.39 | 41.51 | 39.77 | 40.79 | 3,544,226 | -0.80(-1.93%) |
Mar 31, 2020 | 42.13 | 43.14 | 41.47 | 41.59 | 4,248,405 | -0.91(-2.15%) |
Mar 30, 2020 | 41.09 | 43.14 | 40.63 | 42.50 | 3,502,769 | +1.62(+3.96%) |
Mar 27, 2020 | 39.69 | 42.16 | 39.30 | 40.89 | 4,009,481 | +0.00(+0.00%) |
Mar 26, 2020 | 38.05 | 41.00 | 37.93 | 40.89 | 4,295,156 | +2.94(+7.75%) |
Mar 25, 2020 | 37.42 | 41.05 | 36.69 | 37.94 | 5,057,702 | +0.90(+2.44%) |
Mar 24, 2020 | 36.19 | 37.53 | 35.45 | 37.04 | 4,249,617 | +2.84(+8.30%) |
Mar 23, 2020 | 34.00 | 34.66 | 32.73 | 34.20 | 5,713,182 | +0.04(+0.12%) |
Mar 20, 2020 | 36.13 | 36.31 | 34.05 | 34.16 | 4,551,580 | -1.62(-4.52%) |
Mar 19, 2020 | 35.61 | 38.99 | 35.12 | 35.78 | 4,115,900 | -0.28(-0.77%) |
Mar 18, 2020 | 35.56 | 37.43 | 33.87 | 36.06 | 5,018,077 | -1.81(-4.78%) |
Mar 17, 2020 | 34.92 | 37.99 | 33.76 | 37.87 | 5,333,714 | +3.51(+10.20%) |
Mar 16, 2020 | 35.84 | 37.25 | 34.36 | 34.36 | 5,530,029 | -6.68(-16.27%) |
Mar 13, 2020 | 38.82 | 41.08 | 37.09 | 41.04 | 6,245,829 | +3.67(+9.83%) |
Mar 12, 2020 | 35.30 | 37.94 | 34.09 | 37.37 | 7,774,375 | -0.65(-1.72%) |
Mar 11, 2020 | 39.02 | 39.28 | 37.23 | 38.02 | 4,233,786 | -2.16(-5.37%) |
Mar 10, 2020 | 39.54 | 40.21 | 37.47 | 40.17 | 4,636,671 | +2.17(+5.72%) |
Mar 09, 2020 | 38.30 | 39.50 | 37.52 | 38.00 | 5,277,694 | -3.31(-8.02%) |
Mar 06, 2020 | 40.69 | 41.66 | 40.28 | 41.32 | 3,589,518 | -0.85(-2.01%) |
Mar 05, 2020 | 42.01 | 42.66 | 41.65 | 42.16 | 2,628,518 | -0.98(-2.27%) |
Mar 04, 2020 | 43.06 | 43.29 | 42.14 | 43.14 | 3,472,132 | +1.03(+2.45%) |
Mar 03, 2020 | 42.09 | 43.15 | 40.97 | 42.11 | 4,942,647 | -0.13(-0.32%) |