Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.66 | 43.28 | 41.98 | 42.74 | 2,224,845 | -0.51(-1.18%) |
May 28, 2020 | 44.54 | 44.54 | 43.08 | 43.26 | 1,010,400 | -0.82(-1.85%) |
May 27, 2020 | 43.96 | 44.43 | 42.93 | 44.07 | 1,676,141 | +1.84(+4.37%) |
May 26, 2020 | 41.44 | 42.62 | 40.97 | 42.23 | 1,737,510 | +2.42(+6.08%) |
May 22, 2020 | 40.24 | 40.40 | 39.41 | 39.81 | 812,137 | -0.31(-0.78%) |
May 21, 2020 | 40.50 | 40.65 | 39.65 | 40.12 | 1,137,017 | -0.38(-0.93%) |
May 20, 2020 | 40.51 | 41.04 | 40.17 | 40.50 | 954,576 | +0.91(+2.29%) |
May 19, 2020 | 40.48 | 40.60 | 39.59 | 39.59 | 1,152,479 | -1.12(-2.74%) |
May 18, 2020 | 39.94 | 41.08 | 39.72 | 40.71 | 1,508,734 | +2.15(+5.57%) |
May 15, 2020 | 37.81 | 38.57 | 37.48 | 38.56 | 1,012,396 | +0.34(+0.89%) |
May 14, 2020 | 36.91 | 38.28 | 35.86 | 38.22 | 1,546,940 | +0.64(+1.71%) |
May 13, 2020 | 38.90 | 39.62 | 37.10 | 37.58 | 2,045,938 | -1.49(-3.82%) |
May 12, 2020 | 40.76 | 40.91 | 39.06 | 39.07 | 1,302,927 | -1.58(-3.89%) |
May 11, 2020 | 42.01 | 42.01 | 40.65 | 40.65 | 1,440,248 | -1.81(-4.26%) |
May 08, 2020 | 42.12 | 42.64 | 41.80 | 42.46 | 773,016 | +1.07(+2.58%) |
May 07, 2020 | 40.17 | 42.34 | 40.02 | 41.39 | 1,674,518 | +1.83(+4.64%) |
May 06, 2020 | 43.62 | 43.62 | 39.29 | 39.55 | 2,904,702 | -1.85(-4.48%) |
May 05, 2020 | 42.23 | 42.84 | 41.00 | 41.41 | 1,351,643 | -0.35(-0.84%) |
May 04, 2020 | 40.89 | 42.00 | 40.41 | 41.76 | 1,033,183 | +0.18(+0.43%) |
May 01, 2020 | 41.73 | 41.95 | 41.14 | 41.58 | 1,125,848 | -1.14(-2.68%) |
Apr 30, 2020 | 42.20 | 43.37 | 41.94 | 42.72 | 1,597,257 | -0.33(-0.77%) |
Apr 29, 2020 | 43.09 | 43.45 | 42.55 | 43.05 | 1,183,691 | +1.55(+3.74%) |
Apr 28, 2020 | 42.02 | 42.63 | 41.07 | 41.50 | 1,299,355 | +0.80(+1.98%) |
Apr 27, 2020 | 39.99 | 40.97 | 39.77 | 40.70 | 1,205,244 | +1.22(+3.09%) |
Apr 24, 2020 | 39.51 | 39.78 | 38.68 | 39.48 | 871,242 | +0.53(+1.36%) |
Apr 23, 2020 | 39.49 | 40.08 | 38.89 | 38.95 | 902,243 | -0.26(-0.65%) |
Apr 22, 2020 | 39.92 | 40.02 | 38.95 | 39.20 | 1,306,151 | +0.30(+0.78%) |
Apr 21, 2020 | 39.14 | 40.07 | 38.70 | 38.90 | 1,307,089 | -1.60(-3.95%) |
Apr 20, 2020 | 40.05 | 40.89 | 39.47 | 40.50 | 1,092,088 | -0.66(-1.61%) |
Apr 17, 2020 | 40.87 | 41.38 | 40.05 | 41.16 | 1,529,643 | +2.04(+5.22%) |
Apr 16, 2020 | 39.93 | 40.77 | 38.83 | 39.12 | 1,616,789 | -1.06(-2.64%) |
Apr 15, 2020 | 40.72 | 41.23 | 40.11 | 40.18 | 2,041,131 | -2.42(-5.68%) |
Apr 14, 2020 | 43.28 | 43.69 | 41.69 | 42.60 | 1,360,119 | +0.34(+0.81%) |
Apr 13, 2020 | 43.38 | 43.40 | 41.56 | 42.26 | 1,674,371 | -0.92(-2.12%) |
Apr 09, 2020 | 42.54 | 44.29 | 42.01 | 43.17 | 1,891,463 | +1.94(+4.70%) |
Apr 08, 2020 | 39.17 | 41.27 | 38.56 | 41.24 | 2,041,306 | +2.48(+6.39%) |
Apr 07, 2020 | 40.68 | 40.77 | 38.59 | 38.76 | 2,128,780 | +0.82(+2.17%) |
Apr 06, 2020 | 37.00 | 38.24 | 36.71 | 37.94 | 1,964,701 | +2.97(+8.49%) |
Apr 03, 2020 | 35.31 | 35.53 | 33.94 | 34.97 | 1,771,878 | -0.49(-1.39%) |
Apr 02, 2020 | 35.18 | 37.51 | 34.82 | 35.46 | 1,971,999 | -0.29(-0.82%) |
Apr 01, 2020 | 36.54 | 36.85 | 35.49 | 35.75 | 2,069,958 | -2.60(-6.78%) |
Mar 31, 2020 | 39.00 | 39.43 | 37.99 | 38.35 | 1,841,056 | -0.87(-2.22%) |
Mar 30, 2020 | 37.30 | 39.51 | 36.06 | 39.22 | 1,544,754 | +1.69(+4.51%) |
Mar 27, 2020 | 36.80 | 38.49 | 36.72 | 37.53 | 1,474,345 | -1.22(-3.15%) |
Mar 26, 2020 | 36.99 | 39.43 | 36.24 | 38.75 | 2,215,680 | +2.69(+7.45%) |
Mar 25, 2020 | 33.75 | 38.28 | 32.62 | 36.06 | 3,757,536 | +3.26(+9.95%) |
Mar 24, 2020 | 30.46 | 32.90 | 29.96 | 32.80 | 3,675,281 | +4.09(+14.23%) |
Mar 23, 2020 | 29.65 | 30.50 | 28.14 | 28.71 | 2,211,780 | -1.48(-4.92%) |
Mar 20, 2020 | 32.33 | 32.59 | 29.39 | 30.20 | 3,816,126 | -1.60(-5.03%) |
Mar 19, 2020 | 33.00 | 33.61 | 31.19 | 31.80 | 2,780,292 | -1.66(-4.97%) |
Mar 18, 2020 | 33.88 | 34.38 | 28.41 | 33.46 | 4,358,685 | -2.90(-7.98%) |
Mar 17, 2020 | 37.79 | 38.67 | 35.13 | 36.37 | 3,832,674 | -0.63(-1.71%) |
Mar 16, 2020 | 35.95 | 38.98 | 35.94 | 37.00 | 3,752,891 | -4.67(-11.21%) |
Mar 13, 2020 | 40.81 | 41.76 | 38.44 | 41.67 | 3,811,685 | +3.31(+8.63%) |
Mar 12, 2020 | 40.09 | 40.91 | 36.38 | 38.36 | 4,599,565 | -4.96(-11.44%) |
Mar 11, 2020 | 44.85 | 44.95 | 42.52 | 43.32 | 4,139,465 | -2.88(-6.24%) |
Mar 10, 2020 | 46.74 | 46.92 | 44.39 | 46.20 | 3,173,529 | +1.53(+3.43%) |
Mar 09, 2020 | 44.73 | 46.87 | 42.42 | 44.67 | 4,285,919 | -4.60(-9.33%) |
Mar 06, 2020 | 48.50 | 49.97 | 48.07 | 49.27 | 3,017,311 | -1.16(-2.31%) |
Mar 05, 2020 | 50.46 | 51.54 | 49.81 | 50.43 | 2,421,367 | -2.01(-3.84%) |
Mar 04, 2020 | 52.14 | 52.78 | 51.15 | 52.44 | 2,377,085 | +1.36(+2.67%) |
Mar 03, 2020 | 52.35 | 53.30 | 50.78 | 51.08 | 2,936,721 | -1.68(-3.19%) |