Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.78 | 43.13 | 42.20 | 42.87 | 4,137,369 | -0.08(-0.20%) |
May 28, 2020 | 43.62 | 43.83 | 42.62 | 42.95 | 3,362,792 | -0.61(-1.41%) |
May 27, 2020 | 42.99 | 43.59 | 42.46 | 43.56 | 3,181,084 | +1.46(+3.47%) |
May 26, 2020 | 40.59 | 42.22 | 40.35 | 42.10 | 4,022,263 | +2.39(+6.02%) |
May 22, 2020 | 39.40 | 39.77 | 39.18 | 39.71 | 2,432,074 | +0.13(+0.34%) |
May 21, 2020 | 40.06 | 40.17 | 39.48 | 39.58 | 2,195,043 | -0.49(-1.22%) |
May 20, 2020 | 39.87 | 40.50 | 39.82 | 40.06 | 3,377,633 | +0.28(+0.70%) |
May 19, 2020 | 40.46 | 40.77 | 39.75 | 39.78 | 2,996,424 | -0.82(-2.03%) |
May 18, 2020 | 40.20 | 40.71 | 39.84 | 40.61 | 3,875,478 | +1.82(+4.70%) |
May 15, 2020 | 38.51 | 39.23 | 38.28 | 38.79 | 6,397,483 | +0.13(+0.33%) |
May 14, 2020 | 37.64 | 38.75 | 37.29 | 38.66 | 3,814,746 | +0.35(+0.92%) |
May 13, 2020 | 38.52 | 38.95 | 38.11 | 38.30 | 6,750,225 | -0.49(-1.26%) |
May 12, 2020 | 39.09 | 39.95 | 38.78 | 38.79 | 3,931,341 | -1.15(-2.89%) |
May 11, 2020 | 40.16 | 40.24 | 39.69 | 39.95 | 2,386,248 | -0.27(-0.68%) |
May 08, 2020 | 39.99 | 40.32 | 39.73 | 40.22 | 2,748,306 | +0.58(+1.47%) |
May 07, 2020 | 39.84 | 40.02 | 39.43 | 39.64 | 2,535,179 | +0.18(+0.45%) |
May 06, 2020 | 39.69 | 39.83 | 39.28 | 39.46 | 2,867,742 | +0.14(+0.35%) |
May 05, 2020 | 39.60 | 40.04 | 39.31 | 39.32 | 2,700,913 | -0.18(-0.45%) |
May 04, 2020 | 39.28 | 39.55 | 38.73 | 39.50 | 2,996,732 | +0.05(+0.12%) |
May 01, 2020 | 39.34 | 39.70 | 38.79 | 39.45 | 3,620,557 | -0.54(-1.36%) |
Apr 30, 2020 | 39.80 | 40.14 | 39.37 | 39.99 | 3,397,263 | -0.21(-0.52%) |
Apr 29, 2020 | 40.64 | 40.69 | 39.83 | 40.20 | 3,634,903 | +0.25(+0.62%) |
Apr 28, 2020 | 40.60 | 41.00 | 39.91 | 39.95 | 4,232,827 | +0.20(+0.51%) |
Apr 27, 2020 | 39.11 | 39.95 | 38.98 | 39.75 | 4,230,261 | +0.77(+1.97%) |
Apr 24, 2020 | 38.50 | 39.11 | 38.13 | 38.98 | 2,667,988 | +0.91(+2.38%) |
Apr 23, 2020 | 38.17 | 38.99 | 38.07 | 38.08 | 3,191,385 | -0.13(-0.35%) |
Apr 22, 2020 | 38.63 | 38.81 | 37.63 | 38.21 | 3,349,088 | +0.24(+0.63%) |
Apr 21, 2020 | 39.64 | 39.86 | 37.47 | 37.97 | 5,176,450 | -0.85(-2.19%) |
Apr 20, 2020 | 38.68 | 39.57 | 37.96 | 38.82 | 4,127,338 | -0.26(-0.67%) |
Apr 17, 2020 | 39.14 | 39.84 | 38.60 | 39.08 | 6,331,301 | +0.84(+2.21%) |
Apr 16, 2020 | 37.71 | 39.02 | 37.19 | 38.24 | 4,297,821 | +0.47(+1.24%) |
Apr 15, 2020 | 37.95 | 37.95 | 37.38 | 37.77 | 4,735,438 | -0.83(-2.14%) |
Apr 14, 2020 | 38.76 | 38.99 | 38.01 | 38.60 | 3,699,096 | +0.51(+1.33%) |
Apr 13, 2020 | 38.60 | 38.64 | 37.72 | 38.09 | 3,871,380 | -0.77(-1.99%) |
Apr 09, 2020 | 38.72 | 39.37 | 38.06 | 38.86 | 3,444,341 | +0.47(+1.22%) |
Apr 08, 2020 | 37.99 | 38.65 | 37.53 | 38.39 | 3,939,351 | +0.54(+1.42%) |
Apr 07, 2020 | 38.25 | 39.09 | 37.63 | 37.86 | 3,699,629 | +0.34(+0.91%) |
Apr 06, 2020 | 37.24 | 37.69 | 36.22 | 37.52 | 4,545,966 | +1.92(+5.40%) |
Apr 03, 2020 | 35.25 | 35.85 | 34.94 | 35.59 | 4,077,540 | +0.43(+1.22%) |
Apr 02, 2020 | 34.81 | 35.85 | 34.27 | 35.16 | 4,235,053 | +0.43(+1.25%) |
Apr 01, 2020 | 34.22 | 34.97 | 33.63 | 34.73 | 5,484,716 | -0.58(-1.65%) |
Mar 31, 2020 | 35.00 | 35.91 | 34.67 | 35.31 | 3,919,850 | -0.66(-1.83%) |
Mar 30, 2020 | 33.89 | 36.11 | 33.77 | 35.97 | 3,847,894 | +1.61(+4.67%) |
Mar 27, 2020 | 33.66 | 35.19 | 33.36 | 34.37 | 3,108,354 | -0.55(-1.59%) |
Mar 26, 2020 | 34.15 | 35.23 | 33.32 | 34.92 | 4,766,971 | +0.85(+2.49%) |
Mar 25, 2020 | 32.67 | 35.18 | 32.31 | 34.07 | 5,395,963 | +1.14(+3.47%) |
Mar 24, 2020 | 30.18 | 33.01 | 29.97 | 32.93 | 5,756,322 | +4.10(+14.21%) |
Mar 23, 2020 | 30.49 | 31.09 | 28.37 | 28.83 | 5,771,465 | -1.38(-4.57%) |
Mar 20, 2020 | 32.04 | 32.57 | 30.06 | 30.21 | 6,076,844 | -2.15(-6.66%) |
Mar 19, 2020 | 31.90 | 33.67 | 30.40 | 32.37 | 5,163,303 | +0.16(+0.50%) |
Mar 18, 2020 | 33.07 | 33.73 | 31.02 | 32.21 | 5,762,097 | -2.26(-6.57%) |
Mar 17, 2020 | 34.92 | 35.57 | 33.82 | 34.47 | 6,187,971 | -0.29(-0.83%) |
Mar 16, 2020 | 33.51 | 36.95 | 33.51 | 34.76 | 6,071,580 | -2.87(-7.62%) |
Mar 13, 2020 | 35.63 | 37.65 | 34.32 | 37.63 | 6,452,471 | +3.42(+10.00%) |
Mar 12, 2020 | 33.08 | 36.29 | 33.08 | 34.21 | 7,896,442 | -1.89(-5.25%) |
Mar 11, 2020 | 36.07 | 36.92 | 35.34 | 36.10 | 4,517,637 | -1.25(-3.34%) |
Mar 10, 2020 | 36.37 | 37.35 | 35.22 | 37.35 | 4,366,425 | +2.16(+6.14%) |
Mar 09, 2020 | 34.94 | 35.79 | 34.49 | 35.19 | 5,990,910 | -2.11(-5.65%) |
Mar 06, 2020 | 36.03 | 37.54 | 35.91 | 37.30 | 4,679,582 | -0.46(-1.22%) |
Mar 05, 2020 | 38.86 | 38.94 | 37.56 | 37.76 | 3,940,180 | -2.36(-5.89%) |
Mar 04, 2020 | 39.56 | 40.16 | 39.14 | 40.12 | 2,925,379 | +1.10(+2.81%) |
Mar 03, 2020 | 39.93 | 41.06 | 38.84 | 39.02 | 4,591,126 | -1.23(-3.06%) |