Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.53 | 43.64 | 42.48 | 43.51 | 4,135,024 | -0.17(-0.38%) |
May 28, 2020 | 44.64 | 44.67 | 43.52 | 43.68 | 2,522,930 | -0.22(-0.51%) |
May 27, 2020 | 44.14 | 44.50 | 43.36 | 43.91 | 4,406,602 | +0.26(+0.60%) |
May 26, 2020 | 43.04 | 44.12 | 43.00 | 43.64 | 4,194,847 | +1.84(+4.40%) |
May 22, 2020 | 42.10 | 42.11 | 41.46 | 41.81 | 3,146,564 | -0.11(-0.27%) |
May 21, 2020 | 42.71 | 43.16 | 41.88 | 41.92 | 3,589,002 | -0.91(-2.13%) |
May 20, 2020 | 42.69 | 43.96 | 42.69 | 42.83 | 3,915,526 | +0.71(+1.68%) |
May 19, 2020 | 41.51 | 42.86 | 41.38 | 42.12 | 3,694,924 | +0.68(+1.64%) |
May 18, 2020 | 41.13 | 41.82 | 41.02 | 41.44 | 5,949,072 | +1.59(+4.00%) |
May 15, 2020 | 38.27 | 39.97 | 37.96 | 39.85 | 3,406,651 | +1.24(+3.21%) |
May 14, 2020 | 36.69 | 38.64 | 36.36 | 38.61 | 3,948,041 | +1.43(+3.84%) |
May 13, 2020 | 37.20 | 37.43 | 36.57 | 37.18 | 3,627,417 | -0.27(-0.72%) |
May 12, 2020 | 38.76 | 38.90 | 37.43 | 37.45 | 2,729,697 | -1.30(-3.35%) |
May 11, 2020 | 38.82 | 39.01 | 38.50 | 38.75 | 2,570,962 | -0.56(-1.42%) |
May 08, 2020 | 39.02 | 39.60 | 39.02 | 39.31 | 4,065,553 | +0.55(+1.42%) |
May 07, 2020 | 38.87 | 39.50 | 38.68 | 38.76 | 2,976,064 | +0.24(+0.63%) |
May 06, 2020 | 38.23 | 38.69 | 37.88 | 38.51 | 3,321,358 | +0.44(+1.15%) |
May 05, 2020 | 37.19 | 38.31 | 37.19 | 38.08 | 4,360,772 | +0.91(+2.46%) |
May 04, 2020 | 36.96 | 37.26 | 36.69 | 37.16 | 3,717,169 | -0.19(-0.50%) |
May 01, 2020 | 37.44 | 37.87 | 37.11 | 37.35 | 3,297,513 | -0.93(-2.44%) |
Apr 30, 2020 | 38.22 | 38.97 | 38.09 | 38.28 | 4,551,589 | -0.43(-1.11%) |
Apr 29, 2020 | 40.66 | 40.98 | 38.18 | 38.71 | 6,325,123 | -0.21(-0.53%) |
Apr 28, 2020 | 39.34 | 40.03 | 38.85 | 38.91 | 4,500,479 | +0.18(+0.46%) |
Apr 27, 2020 | 37.80 | 39.01 | 37.71 | 38.74 | 2,945,522 | +1.38(+3.70%) |
Apr 24, 2020 | 37.22 | 37.54 | 36.72 | 37.36 | 3,983,432 | +0.35(+0.93%) |
Apr 23, 2020 | 37.02 | 37.84 | 36.76 | 37.01 | 3,211,061 | +0.40(+1.10%) |
Apr 22, 2020 | 36.59 | 36.86 | 35.88 | 36.61 | 3,391,920 | +0.74(+2.05%) |
Apr 21, 2020 | 35.54 | 36.40 | 35.48 | 35.87 | 3,285,011 | -0.55(-1.51%) |
Apr 20, 2020 | 36.59 | 37.25 | 36.22 | 36.42 | 3,420,199 | -0.88(-2.35%) |
Apr 17, 2020 | 37.43 | 38.01 | 36.40 | 37.30 | 4,892,666 | +0.84(+2.30%) |
Apr 16, 2020 | 35.65 | 36.64 | 35.18 | 36.46 | 4,871,064 | +0.80(+2.25%) |
Apr 15, 2020 | 35.90 | 36.48 | 35.31 | 35.66 | 3,530,807 | -1.38(-3.73%) |
Apr 14, 2020 | 37.41 | 37.66 | 36.45 | 37.04 | 3,912,020 | +0.28(+0.76%) |
Apr 13, 2020 | 37.41 | 37.46 | 36.36 | 36.76 | 3,549,700 | -0.90(-2.38%) |
Apr 09, 2020 | 37.01 | 38.15 | 37.01 | 37.66 | 3,394,215 | +0.77(+2.10%) |
Apr 08, 2020 | 35.32 | 37.06 | 35.09 | 36.88 | 5,126,428 | +1.99(+5.69%) |
Apr 07, 2020 | 34.54 | 35.72 | 34.43 | 34.89 | 5,985,092 | +1.89(+5.74%) |
Apr 06, 2020 | 31.91 | 33.16 | 31.56 | 33.00 | 6,044,158 | +2.77(+9.16%) |
Apr 03, 2020 | 31.16 | 31.28 | 30.02 | 30.23 | 4,982,721 | -0.56(-1.82%) |
Apr 02, 2020 | 30.62 | 31.24 | 29.86 | 30.79 | 4,314,920 | -0.18(-0.57%) |
Apr 01, 2020 | 30.85 | 31.87 | 30.66 | 30.97 | 4,890,393 | -1.28(-3.96%) |
Mar 31, 2020 | 32.44 | 32.89 | 32.03 | 32.25 | 5,397,809 | -0.65(-1.98%) |
Mar 30, 2020 | 32.41 | 33.17 | 31.77 | 32.90 | 4,263,222 | +0.58(+1.79%) |
Mar 27, 2020 | 32.01 | 32.83 | 31.31 | 32.32 | 6,907,968 | -0.98(-2.94%) |
Mar 26, 2020 | 31.88 | 33.67 | 31.80 | 33.30 | 5,619,613 | +1.47(+4.63%) |
Mar 25, 2020 | 29.62 | 32.97 | 29.43 | 31.83 | 5,786,028 | +2.33(+7.91%) |
Mar 24, 2020 | 26.78 | 29.70 | 26.75 | 29.49 | 6,138,856 | +3.82(+14.86%) |
Mar 23, 2020 | 27.35 | 28.06 | 25.22 | 25.68 | 6,726,068 | -1.81(-6.58%) |
Mar 20, 2020 | 30.43 | 30.43 | 27.29 | 27.49 | 6,403,874 | -2.90(-9.55%) |
Mar 19, 2020 | 31.04 | 31.77 | 29.47 | 30.39 | 3,901,408 | -0.96(-3.06%) |
Mar 18, 2020 | 32.09 | 33.03 | 30.14 | 31.35 | 4,900,755 | -2.59(-7.64%) |
Mar 17, 2020 | 33.48 | 35.07 | 31.84 | 33.94 | 5,858,739 | +1.17(+3.56%) |
Mar 16, 2020 | 33.86 | 35.72 | 32.43 | 32.78 | 6,359,695 | -4.34(-11.69%) |
Mar 13, 2020 | 36.26 | 37.35 | 34.34 | 37.11 | 7,303,137 | +2.25(+6.45%) |
Mar 12, 2020 | 34.40 | 37.25 | 33.45 | 34.87 | 7,948,805 | -2.01(-5.44%) |
Mar 11, 2020 | 37.19 | 38.39 | 36.52 | 36.87 | 5,718,691 | -1.20(-3.16%) |
Mar 10, 2020 | 37.62 | 38.12 | 35.72 | 38.08 | 4,360,710 | +1.66(+4.56%) |
Mar 09, 2020 | 36.50 | 37.53 | 36.00 | 36.42 | 5,132,444 | -2.73(-6.97%) |
Mar 06, 2020 | 39.68 | 39.81 | 38.20 | 39.14 | 4,342,352 | -1.71(-4.19%) |
Mar 05, 2020 | 40.91 | 41.63 | 40.38 | 40.85 | 4,113,060 | -1.16(-2.77%) |
Mar 04, 2020 | 40.75 | 42.07 | 40.50 | 42.02 | 3,223,304 | +1.88(+4.68%) |
Mar 03, 2020 | 40.16 | 41.37 | 39.46 | 40.14 | 5,465,763 | -0.17(-0.42%) |