Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.55 | 42.82 | 41.16 | 42.72 | 19,980,304 | +1.38(+3.34%) |
May 28, 2020 | 41.25 | 42.04 | 41.13 | 41.34 | 13,349,166 | +0.07(+0.18%) |
May 27, 2020 | 40.47 | 41.28 | 40.05 | 41.26 | 9,314,428 | +0.74(+1.82%) |
May 26, 2020 | 41.11 | 41.38 | 40.48 | 40.53 | 10,216,879 | -0.08(-0.21%) |
May 22, 2020 | 39.49 | 40.65 | 39.45 | 40.61 | 10,570,707 | +0.93(+2.36%) |
May 21, 2020 | 39.95 | 40.12 | 39.48 | 39.67 | 8,861,080 | -0.24(-0.61%) |
May 20, 2020 | 40.19 | 40.50 | 39.67 | 39.92 | 9,931,705 | +0.07(+0.19%) |
May 19, 2020 | 39.68 | 40.36 | 39.62 | 39.84 | 14,523,509 | +0.12(+0.31%) |
May 18, 2020 | 39.81 | 40.10 | 39.56 | 39.72 | 9,502,328 | +0.36(+0.93%) |
May 15, 2020 | 38.75 | 39.69 | 38.67 | 39.36 | 14,105,403 | +0.07(+0.19%) |
May 14, 2020 | 38.61 | 39.34 | 38.14 | 39.28 | 11,946,461 | +0.42(+1.08%) |
May 13, 2020 | 39.05 | 39.61 | 38.37 | 38.86 | 11,814,306 | -0.39(-1.00%) |
May 12, 2020 | 39.48 | 40.06 | 39.05 | 39.25 | 10,216,133 | -0.12(-0.31%) |
May 11, 2020 | 39.14 | 39.66 | 38.88 | 39.38 | 14,692,225 | -0.02(-0.05%) |
May 08, 2020 | 38.97 | 39.67 | 38.97 | 39.39 | 9,572,227 | +0.73(+1.89%) |
May 07, 2020 | 38.57 | 38.89 | 38.38 | 38.67 | 13,469,627 | +0.39(+1.03%) |
May 06, 2020 | 37.98 | 38.40 | 37.56 | 38.27 | 11,797,601 | +0.59(+1.56%) |
May 05, 2020 | 37.31 | 38.10 | 37.16 | 37.68 | 13,282,655 | +0.46(+1.23%) |
May 04, 2020 | 36.71 | 37.26 | 36.51 | 37.23 | 10,935,236 | +0.54(+1.48%) |
May 01, 2020 | 36.24 | 36.88 | 35.83 | 36.68 | 14,866,568 | -0.54(-1.46%) |
Apr 30, 2020 | 35.17 | 37.35 | 35.09 | 37.23 | 19,556,942 | +0.75(+2.05%) |
Apr 29, 2020 | 36.87 | 37.15 | 36.30 | 36.48 | 19,226,784 | -0.05(-0.13%) |
Apr 28, 2020 | 37.00 | 37.29 | 36.37 | 36.52 | 17,301,438 | -0.51(-1.39%) |
Apr 27, 2020 | 37.42 | 37.72 | 36.97 | 37.04 | 11,864,943 | +0.26(+0.71%) |
Apr 24, 2020 | 36.31 | 36.95 | 35.77 | 36.78 | 18,078,032 | +1.35(+3.80%) |
Apr 23, 2020 | 35.95 | 36.30 | 35.20 | 35.43 | 16,344,467 | -0.32(-0.89%) |
Apr 22, 2020 | 35.66 | 35.96 | 35.44 | 35.75 | 10,510,897 | +0.60(+1.70%) |
Apr 21, 2020 | 35.06 | 35.73 | 34.87 | 35.15 | 13,117,031 | -0.03(-0.08%) |
Apr 20, 2020 | 35.02 | 35.81 | 34.84 | 35.18 | 13,549,246 | +0.17(+0.49%) |
Apr 17, 2020 | 35.00 | 35.18 | 34.57 | 35.01 | 16,598,822 | +0.22(+0.63%) |
Apr 16, 2020 | 34.14 | 34.93 | 33.92 | 34.79 | 11,988,013 | +0.96(+2.85%) |
Apr 15, 2020 | 33.00 | 34.03 | 32.79 | 33.82 | 11,396,500 | +0.42(+1.26%) |
Apr 14, 2020 | 33.13 | 33.63 | 32.96 | 33.40 | 15,602,919 | +0.92(+2.82%) |
Apr 13, 2020 | 32.05 | 32.79 | 31.74 | 32.49 | 14,757,065 | +0.87(+2.75%) |
Apr 09, 2020 | 31.22 | 31.87 | 31.19 | 31.62 | 14,506,957 | +0.77(+2.48%) |
Apr 08, 2020 | 29.77 | 30.92 | 29.72 | 30.85 | 12,886,667 | +1.30(+4.40%) |
Apr 07, 2020 | 29.98 | 30.11 | 29.50 | 29.55 | 11,344,020 | +0.41(+1.41%) |
Apr 06, 2020 | 28.66 | 29.27 | 28.30 | 29.14 | 15,759,185 | +1.65(+6.02%) |
Apr 03, 2020 | 27.24 | 27.73 | 26.92 | 27.49 | 11,629,532 | +0.21(+0.75%) |
Apr 02, 2020 | 26.47 | 27.49 | 26.45 | 27.28 | 12,847,056 | +0.38(+1.42%) |
Apr 01, 2020 | 27.42 | 27.80 | 26.62 | 26.90 | 15,344,886 | -1.20(-4.26%) |
Mar 31, 2020 | 29.00 | 29.14 | 27.98 | 28.09 | 16,978,782 | -1.06(-3.62%) |
Mar 30, 2020 | 28.62 | 29.48 | 28.06 | 29.15 | 15,997,619 | +0.94(+3.35%) |
Mar 27, 2020 | 27.60 | 28.85 | 27.46 | 28.21 | 15,175,356 | +0.02(+0.07%) |
Mar 26, 2020 | 26.62 | 28.29 | 26.62 | 28.19 | 15,336,800 | +1.67(+6.31%) |
Mar 25, 2020 | 25.85 | 27.55 | 25.35 | 26.52 | 19,779,018 | +0.65(+2.53%) |
Mar 24, 2020 | 25.58 | 26.06 | 24.52 | 25.86 | 25,737,112 | +1.24(+5.05%) |
Mar 23, 2020 | 25.47 | 25.83 | 24.32 | 24.62 | 19,794,932 | -1.16(-4.50%) |
Mar 20, 2020 | 27.57 | 28.23 | 25.43 | 25.78 | 26,692,222 | -1.89(-6.82%) |
Mar 19, 2020 | 29.41 | 29.43 | 27.52 | 27.66 | 20,822,384 | -1.59(-5.43%) |
Mar 18, 2020 | 29.55 | 30.70 | 28.23 | 29.25 | 21,724,016 | -1.85(-5.95%) |
Mar 17, 2020 | 30.62 | 31.72 | 30.21 | 31.10 | 15,000,798 | +0.97(+3.23%) |
Mar 16, 2020 | 28.86 | 31.17 | 28.58 | 30.13 | 18,295,942 | -1.64(-5.15%) |
Mar 13, 2020 | 32.29 | 32.53 | 30.83 | 31.77 | 22,439,160 | +0.90(+2.91%) |
Mar 12, 2020 | 30.60 | 32.75 | 30.38 | 30.87 | 18,429,502 | -1.68(-5.17%) |
Mar 11, 2020 | 32.85 | 33.40 | 32.11 | 32.55 | 13,970,088 | -1.13(-3.36%) |
Mar 10, 2020 | 34.10 | 34.22 | 32.71 | 33.68 | 16,497,410 | +0.49(+1.46%) |
Mar 09, 2020 | 31.80 | 33.77 | 31.44 | 33.20 | 16,683,259 | -0.81(-2.39%) |
Mar 06, 2020 | 33.38 | 34.38 | 33.26 | 34.01 | 13,748,681 | -0.78(-2.23%) |
Mar 05, 2020 | 35.03 | 35.72 | 34.65 | 34.79 | 12,643,230 | -1.19(-3.30%) |
Mar 04, 2020 | 34.88 | 36.02 | 34.71 | 35.97 | 14,385,071 | +1.65(+4.82%) |
Mar 03, 2020 | 33.39 | 34.97 | 33.33 | 34.32 | 20,155,534 | +0.71(+2.11%) |