Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.72 | 44.20 | 42.93 | 43.43 | 1,087,642 | -0.88(-1.99%) |
May 28, 2020 | 46.51 | 46.66 | 44.14 | 44.31 | 993,826 | -1.44(-3.14%) |
May 27, 2020 | 45.85 | 46.26 | 44.62 | 45.75 | 1,694,320 | +1.66(+3.75%) |
May 26, 2020 | 42.90 | 44.68 | 42.23 | 44.09 | 1,689,056 | +3.22(+7.87%) |
May 22, 2020 | 40.61 | 41.32 | 40.06 | 40.88 | 1,374,150 | +0.27(+0.66%) |
May 21, 2020 | 41.03 | 41.21 | 40.46 | 40.61 | 1,635,915 | -0.65(-1.57%) |
May 20, 2020 | 40.09 | 41.70 | 40.09 | 41.25 | 1,635,158 | +1.85(+4.69%) |
May 19, 2020 | 40.42 | 41.09 | 39.35 | 39.40 | 1,415,081 | -1.32(-3.23%) |
May 18, 2020 | 39.08 | 41.18 | 39.08 | 40.72 | 1,981,068 | +2.46(+6.42%) |
May 15, 2020 | 38.36 | 39.24 | 37.66 | 38.26 | 4,491,272 | -0.61(-1.58%) |
May 14, 2020 | 36.28 | 38.98 | 35.45 | 38.88 | 1,950,500 | +1.66(+4.46%) |
May 13, 2020 | 39.40 | 39.78 | 36.90 | 37.22 | 1,438,457 | -2.41(-6.09%) |
May 12, 2020 | 42.09 | 42.12 | 39.57 | 39.63 | 1,364,494 | -2.13(-5.09%) |
May 11, 2020 | 41.20 | 42.21 | 40.65 | 41.76 | 1,290,511 | -0.14(-0.33%) |
May 08, 2020 | 41.35 | 42.04 | 40.82 | 41.89 | 1,408,926 | +1.50(+3.73%) |
May 07, 2020 | 39.74 | 41.67 | 39.62 | 40.39 | 1,219,032 | +1.20(+3.07%) |
May 06, 2020 | 39.88 | 39.97 | 39.04 | 39.19 | 1,218,412 | -0.16(-0.41%) |
May 05, 2020 | 39.86 | 40.66 | 39.19 | 39.35 | 1,401,819 | +0.16(+0.40%) |
May 04, 2020 | 39.02 | 39.33 | 38.30 | 39.19 | 970,962 | -0.41(-1.04%) |
May 01, 2020 | 39.91 | 40.48 | 39.28 | 39.60 | 1,765,784 | -1.72(-4.16%) |
Apr 30, 2020 | 42.71 | 43.88 | 40.77 | 41.32 | 3,460,798 | -3.48(-7.77%) |
Apr 29, 2020 | 44.55 | 45.18 | 43.57 | 44.80 | 1,411,316 | +2.08(+4.87%) |
Apr 28, 2020 | 42.87 | 44.33 | 42.02 | 42.72 | 1,694,558 | +1.47(+3.56%) |
Apr 27, 2020 | 39.05 | 41.54 | 39.05 | 41.25 | 1,332,268 | +2.67(+6.92%) |
Apr 24, 2020 | 38.93 | 39.24 | 38.00 | 38.58 | 1,188,781 | +0.13(+0.33%) |
Apr 23, 2020 | 38.82 | 39.59 | 38.30 | 38.46 | 1,058,861 | -0.50(-1.27%) |
Apr 22, 2020 | 39.29 | 39.52 | 38.76 | 38.95 | 1,674,416 | +0.54(+1.40%) |
Apr 21, 2020 | 37.91 | 38.68 | 37.57 | 38.41 | 1,386,186 | -0.68(-1.73%) |
Apr 20, 2020 | 39.01 | 40.08 | 38.48 | 39.09 | 1,424,249 | -0.82(-2.06%) |
Apr 17, 2020 | 39.49 | 40.59 | 39.02 | 39.91 | 4,505,310 | +1.89(+4.98%) |
Apr 16, 2020 | 39.05 | 39.25 | 37.08 | 38.02 | 2,054,820 | -1.27(-3.24%) |
Apr 15, 2020 | 40.19 | 40.40 | 39.12 | 39.29 | 2,138,593 | -2.71(-6.45%) |
Apr 14, 2020 | 43.26 | 43.42 | 40.93 | 42.00 | 1,563,718 | -0.27(-0.64%) |
Apr 13, 2020 | 43.08 | 43.21 | 41.85 | 42.27 | 1,260,490 | -1.26(-2.89%) |
Apr 09, 2020 | 42.63 | 44.01 | 42.38 | 43.53 | 2,562,772 | +1.78(+4.26%) |
Apr 08, 2020 | 40.66 | 42.16 | 39.77 | 41.75 | 1,275,196 | +1.69(+4.21%) |
Apr 07, 2020 | 42.40 | 42.42 | 39.87 | 40.06 | 1,807,516 | -0.19(-0.47%) |
Apr 06, 2020 | 38.09 | 40.65 | 37.74 | 40.25 | 1,731,081 | +4.19(+11.61%) |
Apr 03, 2020 | 37.32 | 38.03 | 35.77 | 36.06 | 1,645,023 | -1.54(-4.08%) |
Apr 02, 2020 | 36.65 | 38.85 | 36.40 | 37.60 | 1,800,777 | +0.63(+1.70%) |
Apr 01, 2020 | 37.35 | 37.58 | 35.76 | 36.97 | 2,230,366 | -2.65(-6.68%) |
Mar 31, 2020 | 39.80 | 40.76 | 39.04 | 39.62 | 1,999,235 | -0.52(-1.30%) |
Mar 30, 2020 | 38.28 | 40.34 | 37.40 | 40.14 | 2,037,099 | +1.71(+4.46%) |
Mar 27, 2020 | 38.33 | 39.61 | 37.42 | 38.42 | 1,468,732 | -1.88(-4.67%) |
Mar 26, 2020 | 38.16 | 40.87 | 37.46 | 40.31 | 2,324,117 | +2.42(+6.40%) |
Mar 25, 2020 | 36.60 | 40.72 | 35.45 | 37.88 | 2,356,366 | +0.85(+2.29%) |
Mar 24, 2020 | 35.90 | 37.82 | 34.13 | 37.03 | 2,254,354 | +2.69(+7.84%) |
Mar 23, 2020 | 37.78 | 37.89 | 33.79 | 34.34 | 2,858,694 | -3.94(-10.29%) |
Mar 20, 2020 | 41.30 | 42.78 | 38.09 | 38.28 | 3,413,831 | -3.39(-8.14%) |
Mar 19, 2020 | 44.09 | 45.57 | 41.17 | 41.67 | 2,999,666 | -3.15(-7.04%) |
Mar 18, 2020 | 43.94 | 47.11 | 41.17 | 44.82 | 5,337,091 | -2.87(-6.01%) |
Mar 17, 2020 | 42.62 | 47.70 | 41.26 | 47.69 | 4,213,451 | +6.18(+14.89%) |
Mar 16, 2020 | 37.36 | 44.08 | 37.36 | 41.51 | 4,145,784 | -3.57(-7.92%) |
Mar 13, 2020 | 41.03 | 45.20 | 39.89 | 45.08 | 4,641,572 | +7.18(+18.94%) |
Mar 12, 2020 | 37.90 | 39.69 | 36.64 | 37.90 | 3,318,972 | -4.14(-9.86%) |
Mar 11, 2020 | 43.47 | 43.82 | 40.97 | 42.05 | 2,920,870 | -2.87(-6.38%) |
Mar 10, 2020 | 42.43 | 45.13 | 40.63 | 44.91 | 3,578,602 | +4.36(+10.74%) |
Mar 09, 2020 | 41.25 | 42.52 | 37.43 | 40.56 | 3,675,434 | -5.32(-11.59%) |
Mar 06, 2020 | 44.57 | 46.25 | 43.78 | 45.87 | 4,039,735 | -0.68(-1.46%) |
Mar 05, 2020 | 48.09 | 48.38 | 46.02 | 46.55 | 3,628,203 | -3.18(-6.39%) |
Mar 04, 2020 | 49.66 | 49.75 | 47.32 | 49.73 | 5,043,880 | -0.27(-0.55%) |
Mar 03, 2020 | 54.04 | 55.03 | 49.84 | 50.00 | 3,600,717 | -4.31(-7.93%) |