Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.76 | 44.07 | 43.21 | 44.00 | 5,142,751 | +0.01(+0.02%) |
May 28, 2020 | 43.63 | 44.25 | 42.94 | 43.99 | 3,824,757 | +0.97(+2.24%) |
May 27, 2020 | 43.42 | 43.77 | 42.45 | 43.02 | 3,054,935 | +0.44(+1.03%) |
May 26, 2020 | 42.56 | 43.43 | 42.50 | 42.58 | 1,721,014 | +1.10(+2.66%) |
May 22, 2020 | 41.48 | 41.51 | 41.07 | 41.48 | 1,355,553 | +0.04(+0.10%) |
May 21, 2020 | 41.83 | 42.49 | 41.39 | 41.44 | 2,141,653 | -0.59(-1.39%) |
May 20, 2020 | 42.21 | 42.72 | 41.69 | 42.02 | 3,210,721 | +0.22(+0.52%) |
May 19, 2020 | 42.26 | 42.51 | 41.51 | 41.81 | 5,351,736 | -0.73(-1.72%) |
May 18, 2020 | 40.26 | 43.04 | 40.09 | 42.54 | 5,374,454 | +3.35(+8.56%) |
May 15, 2020 | 39.95 | 40.16 | 38.76 | 39.19 | 5,130,686 | -0.97(-2.40%) |
May 14, 2020 | 38.38 | 40.20 | 37.82 | 40.15 | 5,446,301 | +1.40(+3.60%) |
May 13, 2020 | 40.14 | 40.17 | 38.31 | 38.76 | 4,105,246 | -1.59(-3.93%) |
May 12, 2020 | 41.52 | 41.57 | 40.34 | 40.34 | 3,242,172 | -1.21(-2.90%) |
May 11, 2020 | 41.70 | 41.71 | 40.50 | 41.55 | 2,878,346 | -0.49(-1.17%) |
May 08, 2020 | 41.71 | 42.24 | 41.45 | 42.04 | 2,461,342 | +0.82(+1.99%) |
May 07, 2020 | 42.01 | 42.10 | 41.10 | 41.22 | 2,516,914 | -0.20(-0.48%) |
May 06, 2020 | 43.17 | 43.20 | 41.39 | 41.42 | 2,490,481 | -1.54(-3.59%) |
May 05, 2020 | 42.41 | 43.35 | 42.36 | 42.96 | 2,640,747 | +0.60(+1.42%) |
May 04, 2020 | 42.87 | 42.87 | 41.32 | 42.36 | 2,516,121 | -0.23(-0.55%) |
May 01, 2020 | 43.27 | 43.41 | 42.26 | 42.59 | 2,599,159 | -1.12(-2.56%) |
Apr 30, 2020 | 44.88 | 44.95 | 43.21 | 43.71 | 2,680,271 | -1.37(-3.04%) |
Apr 29, 2020 | 45.56 | 45.82 | 44.49 | 45.08 | 2,524,829 | +0.36(+0.81%) |
Apr 28, 2020 | 45.38 | 46.04 | 44.56 | 44.72 | 2,121,427 | -0.11(-0.25%) |
Apr 27, 2020 | 44.52 | 45.03 | 44.16 | 44.83 | 2,442,046 | +0.55(+1.25%) |
Apr 24, 2020 | 43.81 | 44.48 | 43.37 | 44.28 | 3,009,596 | +0.86(+1.99%) |
Apr 23, 2020 | 44.08 | 44.49 | 43.11 | 43.42 | 2,397,765 | -0.63(-1.43%) |
Apr 22, 2020 | 43.95 | 44.51 | 43.13 | 44.05 | 2,565,488 | +0.94(+2.18%) |
Apr 21, 2020 | 43.58 | 44.18 | 42.45 | 43.11 | 3,580,434 | -1.58(-3.53%) |
Apr 20, 2020 | 46.30 | 46.51 | 44.51 | 44.69 | 3,377,324 | -2.40(-5.09%) |
Apr 17, 2020 | 45.81 | 47.30 | 45.48 | 47.08 | 3,646,828 | +2.11(+4.70%) |
Apr 16, 2020 | 44.88 | 45.53 | 44.22 | 44.97 | 3,873,755 | +0.14(+0.31%) |
Apr 15, 2020 | 44.95 | 45.20 | 43.88 | 44.83 | 3,348,757 | -1.27(-2.75%) |
Apr 14, 2020 | 45.34 | 46.21 | 44.74 | 46.10 | 4,934,614 | +1.57(+3.52%) |
Apr 13, 2020 | 44.85 | 45.38 | 44.01 | 44.53 | 2,336,039 | -1.11(-2.44%) |
Apr 09, 2020 | 44.45 | 46.69 | 44.42 | 45.64 | 4,430,578 | +1.80(+4.11%) |
Apr 08, 2020 | 40.64 | 44.17 | 40.64 | 43.84 | 4,988,598 | +2.87(+7.01%) |
Apr 07, 2020 | 41.69 | 42.96 | 40.95 | 40.97 | 4,954,762 | +0.59(+1.45%) |
Apr 06, 2020 | 39.66 | 40.85 | 39.15 | 40.39 | 4,976,531 | +2.15(+5.61%) |
Apr 03, 2020 | 38.65 | 39.50 | 37.87 | 38.24 | 4,641,364 | -0.79(-2.03%) |
Apr 02, 2020 | 36.50 | 39.26 | 36.37 | 39.03 | 6,049,625 | +2.15(+5.82%) |
Apr 01, 2020 | 37.11 | 37.45 | 35.89 | 36.89 | 4,529,374 | -1.83(-4.72%) |
Mar 31, 2020 | 38.08 | 39.51 | 37.72 | 38.71 | 7,503,339 | +0.34(+0.90%) |
Mar 30, 2020 | 38.76 | 39.16 | 37.46 | 38.37 | 5,993,376 | +0.03(+0.07%) |
Mar 27, 2020 | 36.59 | 39.57 | 36.55 | 38.34 | 4,236,264 | +0.41(+1.07%) |
Mar 26, 2020 | 35.40 | 38.20 | 34.90 | 37.94 | 3,895,615 | +2.69(+7.63%) |
Mar 25, 2020 | 35.08 | 37.36 | 34.11 | 35.25 | 5,719,037 | +0.09(+0.27%) |
Mar 24, 2020 | 33.20 | 35.51 | 32.99 | 35.15 | 4,495,498 | +3.38(+10.63%) |
Mar 23, 2020 | 32.13 | 32.85 | 29.95 | 31.77 | 6,406,367 | -0.83(-2.54%) |
Mar 20, 2020 | 33.74 | 34.81 | 32.33 | 32.60 | 7,819,056 | -1.14(-3.37%) |
Mar 19, 2020 | 32.91 | 35.08 | 31.23 | 33.74 | 6,208,680 | +0.76(+2.30%) |
Mar 18, 2020 | 35.05 | 35.58 | 31.58 | 32.98 | 6,550,121 | -4.15(-11.19%) |
Mar 17, 2020 | 35.53 | 37.36 | 34.65 | 37.14 | 8,417,609 | +2.41(+6.95%) |
Mar 16, 2020 | 35.17 | 38.70 | 34.10 | 34.72 | 6,661,192 | -3.33(-8.75%) |
Mar 13, 2020 | 40.45 | 40.65 | 36.40 | 38.05 | 9,203,032 | -0.39(-1.01%) |
Mar 12, 2020 | 39.75 | 44.03 | 38.14 | 38.44 | 8,297,758 | -3.59(-8.53%) |
Mar 11, 2020 | 44.48 | 44.52 | 41.51 | 42.02 | 6,207,800 | -3.61(-7.91%) |
Mar 10, 2020 | 44.57 | 45.68 | 43.44 | 45.63 | 5,976,081 | +1.88(+4.29%) |
Mar 09, 2020 | 44.19 | 45.26 | 43.01 | 43.76 | 5,468,119 | -3.00(-6.42%) |
Mar 06, 2020 | 44.89 | 47.02 | 44.05 | 46.76 | 6,158,316 | +0.63(+1.37%) |
Mar 05, 2020 | 46.67 | 47.12 | 45.63 | 46.12 | 4,374,267 | -1.37(-2.88%) |
Mar 04, 2020 | 45.82 | 47.51 | 45.70 | 47.49 | 3,220,658 | +2.17(+4.79%) |
Mar 03, 2020 | 45.89 | 47.22 | 45.19 | 45.32 | 6,078,139 | -0.56(-1.23%) |