Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.35 | 45.39 | 43.30 | 44.62 | 8,499,520 | -0.59(-1.30%) |
May 28, 2020 | 46.24 | 46.51 | 44.68 | 45.21 | 4,437,792 | -0.48(-1.06%) |
May 27, 2020 | 46.90 | 47.52 | 45.05 | 45.69 | 5,026,927 | +0.68(+1.51%) |
May 26, 2020 | 45.88 | 46.66 | 44.04 | 45.01 | 6,021,168 | +2.91(+6.90%) |
May 22, 2020 | 40.89 | 42.14 | 40.69 | 42.11 | 2,711,351 | +1.23(+3.02%) |
May 21, 2020 | 40.28 | 41.26 | 39.94 | 40.87 | 3,854,397 | +0.59(+1.46%) |
May 20, 2020 | 39.78 | 40.50 | 39.30 | 40.28 | 3,887,532 | +0.48(+1.22%) |
May 19, 2020 | 39.73 | 40.64 | 38.34 | 39.80 | 3,681,635 | +0.06(+0.16%) |
May 18, 2020 | 37.17 | 40.16 | 37.17 | 39.74 | 5,863,535 | +4.48(+12.71%) |
May 15, 2020 | 34.50 | 35.50 | 34.20 | 35.26 | 8,359,552 | +0.27(+0.77%) |
May 14, 2020 | 31.92 | 35.04 | 31.29 | 34.99 | 6,072,152 | +2.06(+6.27%) |
May 13, 2020 | 33.92 | 34.58 | 32.53 | 32.92 | 7,744,710 | -1.57(-4.55%) |
May 12, 2020 | 36.54 | 36.79 | 33.81 | 34.49 | 8,879,041 | -1.99(-5.44%) |
May 11, 2020 | 38.06 | 39.07 | 36.43 | 36.48 | 5,837,653 | -2.16(-5.59%) |
May 08, 2020 | 36.57 | 38.84 | 35.34 | 38.64 | 7,839,091 | +2.21(+6.07%) |
May 07, 2020 | 37.77 | 40.67 | 35.83 | 36.43 | 12,674,861 | -2.88(-7.33%) |
May 06, 2020 | 41.89 | 42.06 | 39.22 | 39.31 | 4,059,384 | -2.50(-5.97%) |
May 05, 2020 | 42.65 | 43.45 | 41.65 | 41.80 | 5,660,985 | -0.10(-0.25%) |
May 04, 2020 | 40.40 | 41.97 | 39.68 | 41.91 | 2,535,502 | +0.86(+2.09%) |
May 01, 2020 | 42.29 | 42.29 | 40.72 | 41.05 | 3,834,627 | -3.38(-7.61%) |
Apr 30, 2020 | 43.16 | 44.69 | 43.03 | 44.43 | 4,605,828 | -1.14(-2.49%) |
Apr 29, 2020 | 44.41 | 45.94 | 42.66 | 45.57 | 4,709,189 | +3.02(+7.09%) |
Apr 28, 2020 | 41.98 | 42.80 | 40.31 | 42.55 | 4,262,634 | +2.71(+6.79%) |
Apr 27, 2020 | 38.44 | 40.32 | 38.38 | 39.84 | 3,750,890 | +1.63(+4.27%) |
Apr 24, 2020 | 37.42 | 38.28 | 36.99 | 38.21 | 3,850,654 | +0.82(+2.20%) |
Apr 23, 2020 | 38.77 | 39.30 | 37.33 | 37.39 | 3,931,565 | -1.02(-2.66%) |
Apr 22, 2020 | 39.27 | 39.45 | 38.02 | 38.41 | 2,606,735 | +0.49(+1.28%) |
Apr 21, 2020 | 36.92 | 38.35 | 36.44 | 37.93 | 3,606,254 | -1.43(-3.64%) |
Apr 20, 2020 | 41.05 | 41.83 | 39.25 | 39.36 | 3,279,847 | -3.23(-7.58%) |
Apr 17, 2020 | 42.99 | 43.37 | 41.71 | 42.58 | 5,209,573 | +1.61(+3.94%) |
Apr 16, 2020 | 42.51 | 42.58 | 40.47 | 40.97 | 2,874,242 | -1.12(-2.66%) |
Apr 15, 2020 | 43.86 | 44.94 | 41.63 | 42.09 | 3,606,383 | -4.18(-9.03%) |
Apr 14, 2020 | 46.34 | 48.08 | 45.91 | 46.27 | 3,742,323 | +0.75(+1.66%) |
Apr 13, 2020 | 49.12 | 49.44 | 44.84 | 45.52 | 4,146,331 | -3.57(-7.28%) |
Apr 09, 2020 | 46.91 | 50.30 | 46.82 | 49.09 | 9,068,759 | +4.35(+9.71%) |
Apr 08, 2020 | 39.37 | 45.74 | 38.59 | 44.74 | 5,800,059 | +6.24(+16.19%) |
Apr 07, 2020 | 38.85 | 41.82 | 38.41 | 38.51 | 5,810,722 | +1.64(+4.45%) |
Apr 06, 2020 | 35.55 | 37.27 | 34.69 | 36.87 | 6,232,477 | +4.55(+14.09%) |
Apr 03, 2020 | 32.77 | 34.09 | 31.42 | 32.32 | 6,514,416 | -1.33(-3.94%) |
Apr 02, 2020 | 34.92 | 36.51 | 32.58 | 33.64 | 4,410,615 | -1.57(-4.46%) |
Apr 01, 2020 | 37.20 | 37.51 | 33.72 | 35.21 | 5,768,423 | -4.49(-11.31%) |
Mar 31, 2020 | 40.49 | 41.02 | 38.62 | 39.71 | 7,248,750 | -1.21(-2.97%) |
Mar 30, 2020 | 42.19 | 42.81 | 39.05 | 40.92 | 6,012,161 | -2.19(-5.07%) |
Mar 27, 2020 | 41.21 | 43.82 | 39.81 | 43.11 | 5,694,868 | -0.62(-1.41%) |
Mar 26, 2020 | 41.02 | 44.04 | 38.65 | 43.72 | 8,811,216 | +3.69(+9.21%) |
Mar 25, 2020 | 39.59 | 42.32 | 37.16 | 40.03 | 9,724,753 | +0.69(+1.74%) |
Mar 24, 2020 | 40.36 | 42.25 | 37.15 | 39.35 | 8,504,137 | +1.63(+4.32%) |
Mar 23, 2020 | 35.38 | 39.76 | 33.02 | 37.72 | 8,793,976 | +0.93(+2.52%) |
Mar 20, 2020 | 36.96 | 40.29 | 35.86 | 36.79 | 12,827,520 | +1.30(+3.67%) |
Mar 19, 2020 | 28.49 | 36.84 | 26.67 | 35.49 | 8,876,047 | +6.68(+23.18%) |
Mar 18, 2020 | 31.21 | 31.93 | 21.05 | 28.81 | 10,185,177 | -4.69(-14.00%) |
Mar 17, 2020 | 34.53 | 36.38 | 30.62 | 33.50 | 9,284,386 | -0.12(-0.36%) |
Mar 16, 2020 | 38.50 | 38.84 | 32.96 | 33.63 | 8,205,758 | -10.85(-24.40%) |
Mar 13, 2020 | 43.62 | 45.38 | 38.70 | 44.48 | 10,616,769 | +4.62(+11.60%) |
Mar 12, 2020 | 45.23 | 45.23 | 34.64 | 39.85 | 14,586,726 | -9.14(-18.66%) |
Mar 11, 2020 | 54.29 | 54.41 | 48.00 | 48.99 | 7,238,541 | -7.04(-12.57%) |
Mar 10, 2020 | 57.80 | 57.86 | 52.91 | 56.04 | 5,929,221 | -0.23(-0.42%) |
Mar 09, 2020 | 60.25 | 60.25 | 56.17 | 56.27 | 6,608,085 | -7.88(-12.28%) |
Mar 06, 2020 | 64.29 | 64.75 | 61.69 | 64.15 | 6,523,640 | -1.92(-2.90%) |
Mar 05, 2020 | 68.11 | 68.37 | 65.39 | 66.06 | 4,686,993 | -3.02(-4.37%) |
Mar 04, 2020 | 68.06 | 69.18 | 67.39 | 69.08 | 2,989,403 | +2.29(+3.43%) |
Mar 03, 2020 | 65.48 | 69.07 | 65.02 | 66.79 | 7,219,686 | +1.52(+2.33%) |