Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.97 | 50.75 | 47.70 | 50.75 | 18,140,116 | +3.09(+6.49%) |
May 28, 2020 | 48.17 | 49.02 | 47.31 | 47.66 | 11,391,957 | -1.06(-2.19%) |
May 27, 2020 | 49.48 | 49.51 | 46.63 | 48.73 | 17,656,442 | -0.41(-0.84%) |
May 26, 2020 | 48.80 | 50.87 | 48.74 | 49.14 | 22,911,364 | +2.52(+5.41%) |
May 22, 2020 | 46.95 | 47.73 | 46.08 | 46.61 | 24,194,886 | -2.49(-5.08%) |
May 21, 2020 | 49.49 | 50.26 | 48.08 | 49.11 | 20,722,256 | -1.63(-3.20%) |
May 20, 2020 | 51.38 | 52.13 | 47.54 | 50.73 | 31,954,200 | +0.05(+0.09%) |
May 19, 2020 | 52.47 | 52.78 | 50.66 | 50.69 | 22,463,966 | -1.19(-2.29%) |
May 18, 2020 | 48.46 | 51.95 | 48.45 | 51.87 | 30,503,606 | +4.37(+9.20%) |
May 15, 2020 | 46.71 | 47.65 | 45.55 | 47.50 | 43,263,112 | +1.30(+2.81%) |
May 14, 2020 | 44.26 | 46.20 | 43.32 | 46.20 | 29,018,910 | +1.54(+3.45%) |
May 13, 2020 | 45.50 | 45.90 | 44.07 | 44.66 | 24,708,864 | +0.73(+1.66%) |
May 12, 2020 | 44.01 | 45.45 | 43.53 | 43.93 | 16,485,509 | +0.29(+0.66%) |
May 11, 2020 | 44.13 | 44.53 | 43.61 | 43.64 | 12,129,996 | -0.06(-0.13%) |
May 08, 2020 | 42.82 | 43.88 | 42.60 | 43.70 | 15,098,226 | +1.89(+4.51%) |
May 07, 2020 | 41.07 | 41.98 | 40.98 | 41.81 | 11,393,195 | +1.36(+3.37%) |
May 06, 2020 | 40.88 | 41.31 | 39.63 | 40.45 | 12,437,168 | +0.17(+0.42%) |
May 05, 2020 | 40.73 | 41.32 | 40.07 | 40.28 | 11,527,553 | +0.81(+2.06%) |
May 04, 2020 | 38.75 | 39.56 | 38.56 | 39.47 | 16,662,772 | +0.81(+2.10%) |
May 01, 2020 | 39.22 | 39.53 | 37.91 | 38.66 | 14,072,166 | -1.61(-3.99%) |
Apr 30, 2020 | 41.17 | 41.45 | 39.55 | 40.26 | 15,605,005 | -1.16(-2.80%) |
Apr 29, 2020 | 41.12 | 41.72 | 40.51 | 41.42 | 11,555,154 | +0.71(+1.74%) |
Apr 28, 2020 | 43.01 | 43.15 | 40.32 | 40.71 | 16,976,044 | -1.87(-4.39%) |
Apr 27, 2020 | 42.86 | 42.99 | 41.92 | 42.58 | 8,801,340 | +0.50(+1.18%) |
Apr 24, 2020 | 42.49 | 42.66 | 41.31 | 42.08 | 9,510,188 | +0.10(+0.24%) |
Apr 23, 2020 | 42.04 | 42.71 | 41.70 | 41.98 | 12,595,555 | -0.05(-0.11%) |
Apr 22, 2020 | 41.28 | 42.22 | 41.07 | 42.03 | 14,731,505 | +1.63(+4.05%) |
Apr 21, 2020 | 41.46 | 41.90 | 39.28 | 40.39 | 26,047,004 | -1.83(-4.34%) |
Apr 20, 2020 | 42.82 | 43.86 | 42.04 | 42.22 | 18,812,886 | -0.89(-2.06%) |
Apr 17, 2020 | 44.59 | 44.82 | 42.33 | 43.11 | 23,552,166 | -1.26(-2.84%) |
Apr 16, 2020 | 42.69 | 44.69 | 42.20 | 44.37 | 22,606,108 | +2.71(+6.50%) |
Apr 15, 2020 | 40.99 | 43.31 | 40.61 | 41.66 | 24,462,012 | +0.69(+1.69%) |
Apr 14, 2020 | 40.87 | 42.11 | 40.79 | 40.97 | 16,387,107 | +1.01(+2.52%) |
Apr 13, 2020 | 39.23 | 39.98 | 38.96 | 39.96 | 10,911,618 | +0.58(+1.47%) |
Apr 09, 2020 | 39.21 | 40.31 | 38.77 | 39.38 | 15,849,385 | +0.92(+2.40%) |
Apr 08, 2020 | 39.17 | 39.64 | 38.08 | 38.46 | 15,264,440 | -0.77(-1.95%) |
Apr 07, 2020 | 39.89 | 40.31 | 38.97 | 39.23 | 18,073,134 | +0.40(+1.03%) |
Apr 06, 2020 | 38.23 | 39.29 | 37.55 | 38.82 | 16,189,219 | +1.56(+4.19%) |
Apr 03, 2020 | 37.44 | 38.33 | 36.67 | 37.26 | 13,030,370 | -0.18(-0.47%) |
Apr 02, 2020 | 37.88 | 38.81 | 36.91 | 37.44 | 22,956,824 | -0.78(-2.03%) |
Apr 01, 2020 | 37.28 | 40.00 | 37.28 | 38.22 | 23,174,004 | +0.38(+1.01%) |
Mar 31, 2020 | 37.85 | 38.29 | 37.34 | 37.83 | 14,842,720 | +0.10(+0.27%) |
Mar 30, 2020 | 38.18 | 38.47 | 36.91 | 37.73 | 15,809,005 | +0.22(+0.60%) |
Mar 27, 2020 | 37.95 | 38.60 | 37.29 | 37.51 | 13,166,750 | -1.74(-4.43%) |
Mar 26, 2020 | 38.96 | 41.07 | 37.67 | 39.24 | 21,917,780 | +0.62(+1.60%) |
Mar 25, 2020 | 38.63 | 40.10 | 37.85 | 38.63 | 19,994,268 | +0.32(+0.83%) |
Mar 24, 2020 | 37.28 | 39.52 | 37.28 | 38.31 | 26,119,266 | +2.24(+6.22%) |
Mar 23, 2020 | 35.67 | 36.70 | 33.84 | 36.07 | 20,253,324 | +0.89(+2.52%) |
Mar 20, 2020 | 35.82 | 36.68 | 35.10 | 35.18 | 22,534,134 | +0.42(+1.21%) |
Mar 19, 2020 | 35.04 | 36.34 | 34.15 | 34.76 | 27,651,414 | -0.46(-1.30%) |
Mar 18, 2020 | 33.63 | 35.82 | 33.21 | 35.22 | 25,318,016 | -0.61(-1.69%) |
Mar 17, 2020 | 35.18 | 37.35 | 33.87 | 35.82 | 29,774,386 | +2.91(+8.83%) |
Mar 16, 2020 | 33.72 | 36.36 | 30.55 | 32.92 | 26,967,732 | -4.18(-11.26%) |
Mar 13, 2020 | 38.31 | 38.50 | 34.97 | 37.10 | 24,602,740 | +1.35(+3.79%) |
Mar 12, 2020 | 36.29 | 37.17 | 34.91 | 35.74 | 32,919,188 | -3.05(-7.87%) |
Mar 11, 2020 | 37.75 | 40.24 | 37.75 | 38.80 | 28,990,632 | -0.25(-0.65%) |
Mar 10, 2020 | 38.66 | 39.78 | 37.93 | 39.05 | 22,693,500 | +1.77(+4.74%) |
Mar 09, 2020 | 37.46 | 39.04 | 36.62 | 37.28 | 28,063,160 | -2.10(-5.34%) |
Mar 06, 2020 | 40.17 | 40.96 | 38.49 | 39.38 | 27,183,572 | -2.30(-5.51%) |
Mar 05, 2020 | 39.75 | 42.35 | 39.75 | 41.68 | 25,832,786 | +0.66(+1.62%) |
Mar 04, 2020 | 39.69 | 41.81 | 39.62 | 41.02 | 23,693,338 | +2.29(+5.91%) |
Mar 03, 2020 | 40.69 | 41.15 | 37.47 | 38.73 | 31,041,402 | -1.72(-4.25%) |