Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.40 | 42.49 | 40.68 | 40.79 | 2,706,983 | -0.19(-0.46%) |
May 28, 2020 | 40.83 | 41.73 | 40.44 | 40.98 | 2,523,004 | +0.94(+2.35%) |
May 27, 2020 | 39.29 | 40.10 | 38.68 | 40.04 | 3,124,113 | -0.81(-1.97%) |
May 26, 2020 | 41.92 | 42.12 | 40.30 | 40.84 | 4,099,093 | -1.65(-3.88%) |
May 22, 2020 | 42.85 | 43.51 | 42.23 | 42.49 | 1,869,069 | +0.18(+0.43%) |
May 21, 2020 | 43.53 | 43.63 | 41.50 | 42.31 | 2,646,698 | -1.41(-3.23%) |
May 20, 2020 | 44.49 | 44.63 | 43.38 | 43.73 | 2,238,942 | -0.47(-1.07%) |
May 19, 2020 | 43.49 | 44.53 | 43.17 | 44.20 | 3,288,081 | +1.38(+3.23%) |
May 18, 2020 | 44.01 | 44.06 | 42.60 | 42.82 | 3,422,662 | -0.38(-0.88%) |
May 15, 2020 | 42.12 | 43.25 | 41.77 | 43.20 | 3,860,036 | +1.55(+3.73%) |
May 14, 2020 | 40.64 | 42.03 | 40.64 | 41.65 | 2,872,222 | +0.66(+1.62%) |
May 13, 2020 | 40.86 | 41.43 | 40.12 | 40.98 | 2,308,308 | +0.91(+2.27%) |
May 12, 2020 | 40.27 | 41.36 | 40.05 | 40.07 | 2,463,882 | -0.27(-0.68%) |
May 11, 2020 | 40.70 | 40.94 | 39.50 | 40.35 | 3,361,160 | -0.71(-1.73%) |
May 08, 2020 | 41.41 | 41.72 | 40.75 | 41.06 | 2,788,713 | -0.33(-0.80%) |
May 07, 2020 | 40.70 | 41.74 | 40.27 | 41.39 | 2,992,426 | +1.62(+4.07%) |
May 06, 2020 | 39.84 | 40.35 | 39.54 | 39.77 | 2,747,527 | -0.52(-1.29%) |
May 05, 2020 | 38.83 | 40.50 | 38.72 | 40.29 | 3,796,206 | +1.04(+2.65%) |
May 04, 2020 | 39.01 | 39.68 | 38.46 | 39.25 | 5,098,548 | +0.35(+0.90%) |
May 01, 2020 | 35.18 | 39.05 | 34.80 | 38.90 | 5,308,540 | +3.16(+8.85%) |
Apr 30, 2020 | 37.68 | 38.23 | 35.71 | 35.74 | 3,791,664 | -2.48(-6.49%) |
Apr 29, 2020 | 37.10 | 38.34 | 37.02 | 38.22 | 3,247,088 | +0.67(+1.79%) |
Apr 28, 2020 | 37.57 | 37.67 | 36.70 | 37.55 | 2,712,485 | -0.05(-0.13%) |
Apr 27, 2020 | 37.47 | 38.00 | 36.82 | 37.59 | 3,119,684 | +0.09(+0.25%) |
Apr 24, 2020 | 37.28 | 37.83 | 36.17 | 37.50 | 3,562,094 | +0.79(+2.14%) |
Apr 23, 2020 | 35.55 | 37.28 | 35.41 | 36.71 | 4,591,467 | +1.84(+5.26%) |
Apr 22, 2020 | 33.86 | 34.98 | 33.72 | 34.88 | 4,130,880 | +1.74(+5.26%) |
Apr 21, 2020 | 32.15 | 33.66 | 31.98 | 33.14 | 3,776,041 | +0.03(+0.09%) |
Apr 20, 2020 | 32.49 | 33.53 | 32.42 | 33.11 | 2,720,074 | +0.62(+1.89%) |
Apr 17, 2020 | 31.33 | 32.70 | 31.23 | 32.49 | 3,904,727 | +0.25(+0.76%) |
Apr 16, 2020 | 31.54 | 32.46 | 31.29 | 32.25 | 2,376,873 | +0.79(+2.53%) |
Apr 15, 2020 | 31.12 | 31.87 | 30.39 | 31.45 | 2,600,166 | -0.50(-1.57%) |
Apr 14, 2020 | 32.36 | 33.50 | 31.40 | 31.95 | 4,087,636 | -0.15(-0.47%) |
Apr 13, 2020 | 30.28 | 32.16 | 29.57 | 32.11 | 4,285,135 | +1.84(+6.07%) |
Apr 09, 2020 | 28.44 | 30.49 | 28.30 | 30.27 | 4,281,698 | +2.45(+8.81%) |
Apr 08, 2020 | 27.75 | 28.14 | 27.39 | 27.82 | 3,883,806 | -0.06(-0.20%) |
Apr 07, 2020 | 27.77 | 28.80 | 27.64 | 27.87 | 2,638,216 | +0.10(+0.37%) |
Apr 06, 2020 | 27.36 | 28.09 | 26.77 | 27.77 | 3,386,899 | +1.44(+5.46%) |
Apr 03, 2020 | 26.72 | 27.83 | 25.95 | 26.33 | 2,086,015 | -0.58(-2.15%) |
Apr 02, 2020 | 26.22 | 27.42 | 25.94 | 26.91 | 3,224,481 | +0.95(+3.65%) |
Apr 01, 2020 | 26.13 | 26.82 | 25.66 | 25.96 | 2,837,117 | -0.09(-0.36%) |
Mar 31, 2020 | 26.09 | 27.09 | 25.74 | 26.06 | 3,145,924 | -0.35(-1.33%) |
Mar 30, 2020 | 26.80 | 27.60 | 25.72 | 26.41 | 4,051,282 | -0.23(-0.85%) |
Mar 27, 2020 | 27.62 | 28.23 | 26.36 | 26.63 | 4,235,210 | -1.38(-4.93%) |
Mar 26, 2020 | 27.68 | 28.67 | 26.79 | 28.02 | 3,188,141 | +0.52(+1.89%) |
Mar 25, 2020 | 26.24 | 28.24 | 25.62 | 27.50 | 4,821,942 | +1.18(+4.50%) |
Mar 24, 2020 | 26.03 | 26.83 | 24.44 | 26.31 | 5,656,134 | +2.36(+9.84%) |
Mar 23, 2020 | 23.70 | 24.98 | 23.36 | 23.95 | 4,699,235 | +1.19(+5.22%) |
Mar 20, 2020 | 23.54 | 24.42 | 22.40 | 22.77 | 3,872,330 | +0.38(+1.69%) |
Mar 19, 2020 | 24.05 | 25.63 | 21.26 | 22.39 | 4,622,940 | -1.82(-7.52%) |
Mar 18, 2020 | 23.81 | 26.56 | 22.99 | 24.21 | 6,421,144 | -0.99(-3.93%) |
Mar 17, 2020 | 22.75 | 27.33 | 22.73 | 25.20 | 7,295,769 | +2.09(+9.06%) |
Mar 16, 2020 | 17.60 | 24.16 | 17.60 | 23.11 | 8,401,312 | +0.37(+1.62%) |
Mar 13, 2020 | 25.31 | 25.62 | 21.63 | 22.74 | 7,107,614 | -2.27(-9.09%) |
Mar 12, 2020 | 21.13 | 26.90 | 20.75 | 25.01 | 6,064,553 | -1.13(-4.33%) |
Mar 11, 2020 | 27.14 | 28.06 | 25.98 | 26.14 | 3,800,344 | -1.65(-5.94%) |
Mar 10, 2020 | 26.97 | 28.48 | 26.84 | 27.79 | 4,135,611 | +0.97(+3.62%) |
Mar 09, 2020 | 27.14 | 28.18 | 26.72 | 26.82 | 4,177,655 | -1.96(-6.82%) |
Mar 06, 2020 | 28.87 | 29.03 | 27.91 | 28.78 | 4,167,951 | -0.14(-0.49%) |
Mar 05, 2020 | 29.08 | 29.16 | 28.54 | 28.92 | 3,294,952 | +0.05(+0.16%) |
Mar 04, 2020 | 29.06 | 29.24 | 28.34 | 28.88 | 3,321,866 | +0.10(+0.36%) |
Mar 03, 2020 | 28.17 | 29.47 | 27.45 | 28.77 | 4,935,425 | +1.12(+4.06%) |