Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.25 | 41.70 | 40.77 | 41.25 | 57,866,900 | -0.36(-0.87%) |
May 28, 2020 | 41.79 | 41.93 | 41.37 | 41.61 | 18,372,052 | +0.32(+0.77%) |
May 27, 2020 | 41.53 | 41.61 | 40.79 | 41.29 | 20,877,418 | +0.57(+1.39%) |
May 26, 2020 | 41.46 | 41.47 | 40.58 | 40.72 | 25,150,696 | +0.94(+2.35%) |
May 22, 2020 | 39.96 | 40.03 | 39.45 | 39.79 | 14,722,419 | -0.12(-0.31%) |
May 21, 2020 | 40.72 | 40.72 | 39.79 | 39.91 | 14,930,708 | -0.64(-1.57%) |
May 20, 2020 | 39.94 | 40.79 | 39.78 | 40.55 | 25,231,802 | +1.19(+3.03%) |
May 19, 2020 | 39.77 | 40.05 | 39.10 | 39.35 | 20,190,320 | -0.38(-0.96%) |
May 18, 2020 | 39.60 | 40.11 | 38.99 | 39.73 | 29,561,362 | +1.51(+3.95%) |
May 15, 2020 | 38.84 | 39.49 | 38.17 | 38.22 | 35,740,380 | -0.39(-1.01%) |
May 14, 2020 | 38.33 | 38.93 | 38.20 | 38.61 | 20,364,770 | -0.21(-0.55%) |
May 13, 2020 | 39.50 | 39.57 | 38.45 | 38.82 | 17,940,826 | -0.78(-1.96%) |
May 12, 2020 | 40.29 | 40.51 | 39.58 | 39.60 | 15,190,505 | -0.64(-1.58%) |
May 11, 2020 | 40.37 | 40.74 | 40.22 | 40.24 | 12,303,567 | -0.50(-1.24%) |
May 08, 2020 | 39.83 | 40.84 | 39.66 | 40.74 | 15,830,867 | +1.33(+3.39%) |
May 07, 2020 | 39.89 | 39.97 | 39.32 | 39.41 | 18,640,048 | -0.13(-0.34%) |
May 06, 2020 | 40.11 | 40.32 | 39.51 | 39.54 | 13,459,125 | -0.57(-1.43%) |
May 05, 2020 | 40.08 | 40.73 | 39.89 | 40.11 | 15,130,541 | +0.06(+0.15%) |
May 04, 2020 | 40.04 | 40.19 | 39.41 | 40.05 | 25,513,520 | -0.24(-0.59%) |
May 01, 2020 | 40.31 | 40.99 | 39.95 | 40.29 | 16,173,338 | -0.26(-0.63%) |
Apr 30, 2020 | 41.53 | 41.53 | 40.38 | 40.55 | 23,540,130 | -1.09(-2.61%) |
Apr 29, 2020 | 41.77 | 42.29 | 41.42 | 41.63 | 17,854,130 | +0.34(+0.81%) |
Apr 28, 2020 | 42.32 | 42.41 | 41.15 | 41.30 | 19,514,342 | -0.04(-0.09%) |
Apr 27, 2020 | 40.64 | 41.50 | 40.39 | 41.33 | 21,700,818 | +1.19(+2.97%) |
Apr 24, 2020 | 40.20 | 40.42 | 39.87 | 40.14 | 17,177,324 | +0.32(+0.80%) |
Apr 23, 2020 | 40.60 | 40.73 | 39.73 | 39.82 | 19,992,014 | -0.54(-1.34%) |
Apr 22, 2020 | 40.69 | 40.78 | 40.20 | 40.36 | 17,897,212 | +0.27(+0.66%) |
Apr 21, 2020 | 40.54 | 41.44 | 39.11 | 40.10 | 30,399,270 | -1.02(-2.47%) |
Apr 20, 2020 | 42.23 | 42.41 | 40.92 | 41.11 | 21,440,728 | -1.35(-3.18%) |
Apr 17, 2020 | 42.68 | 42.68 | 41.86 | 42.46 | 22,459,374 | +0.85(+2.04%) |
Apr 16, 2020 | 41.88 | 42.28 | 41.32 | 41.62 | 19,913,998 | -0.45(-1.07%) |
Apr 15, 2020 | 42.50 | 42.77 | 41.89 | 42.07 | 14,590,456 | -1.16(-2.68%) |
Apr 14, 2020 | 42.39 | 43.52 | 41.47 | 43.22 | 24,669,890 | +1.76(+4.24%) |
Apr 13, 2020 | 42.72 | 42.98 | 41.09 | 41.47 | 22,164,358 | -1.83(-4.22%) |
Apr 09, 2020 | 42.80 | 43.94 | 42.72 | 43.30 | 21,692,718 | +1.04(+2.47%) |
Apr 08, 2020 | 41.21 | 42.49 | 40.94 | 42.25 | 21,430,932 | +1.16(+2.82%) |
Apr 07, 2020 | 42.85 | 42.94 | 41.07 | 41.10 | 24,081,886 | -0.14(-0.34%) |
Apr 06, 2020 | 40.11 | 41.54 | 39.49 | 41.24 | 25,855,960 | +2.51(+6.48%) |
Apr 03, 2020 | 38.51 | 39.17 | 38.27 | 38.73 | 16,079,062 | -0.11(-0.27%) |
Apr 02, 2020 | 37.30 | 39.05 | 36.99 | 38.83 | 19,943,542 | +1.62(+4.34%) |
Apr 01, 2020 | 37.53 | 38.57 | 36.93 | 37.22 | 24,822,770 | -1.88(-4.81%) |
Mar 31, 2020 | 39.82 | 40.21 | 38.93 | 39.10 | 28,703,742 | -0.66(-1.67%) |
Mar 30, 2020 | 38.03 | 40.26 | 38.03 | 39.76 | 26,517,340 | +1.94(+5.12%) |
Mar 27, 2020 | 38.58 | 38.90 | 37.46 | 37.83 | 26,367,688 | -1.31(-3.34%) |
Mar 26, 2020 | 37.85 | 40.00 | 37.51 | 39.13 | 42,808,604 | +2.37(+6.44%) |
Mar 25, 2020 | 35.90 | 38.39 | 35.26 | 36.77 | 48,105,652 | +1.91(+5.48%) |
Mar 24, 2020 | 36.42 | 36.58 | 34.31 | 34.86 | 55,550,096 | +0.97(+2.87%) |
Mar 23, 2020 | 34.25 | 34.36 | 32.05 | 33.89 | 50,896,800 | +0.04(+0.13%) |
Mar 20, 2020 | 37.07 | 37.17 | 33.14 | 33.84 | 58,301,044 | -3.12(-8.44%) |
Mar 19, 2020 | 39.20 | 39.46 | 36.26 | 36.96 | 47,481,728 | -2.67(-6.73%) |
Mar 18, 2020 | 39.53 | 39.89 | 36.75 | 39.63 | 40,071,164 | -2.06(-4.94%) |
Mar 17, 2020 | 40.54 | 41.97 | 40.09 | 41.69 | 36,335,288 | +5.03(+13.71%) |
Mar 16, 2020 | 37.32 | 42.31 | 36.38 | 36.66 | 32,458,436 | -6.17(-14.40%) |
Mar 13, 2020 | 43.75 | 43.79 | 41.18 | 42.83 | 38,137,112 | +1.52(+3.68%) |
Mar 12, 2020 | 42.52 | 43.73 | 40.90 | 41.31 | 36,432,412 | -4.42(-9.67%) |
Mar 11, 2020 | 45.85 | 46.12 | 44.79 | 45.73 | 25,868,924 | -1.27(-2.70%) |
Mar 10, 2020 | 46.62 | 47.11 | 44.82 | 47.00 | 31,346,300 | +1.58(+3.47%) |
Mar 09, 2020 | 45.59 | 46.93 | 45.08 | 45.42 | 31,844,520 | -2.98(-6.15%) |
Mar 06, 2020 | 48.12 | 48.97 | 47.28 | 48.40 | 25,521,180 | -1.30(-2.61%) |
Mar 05, 2020 | 50.63 | 50.95 | 49.22 | 49.70 | 20,489,454 | -1.91(-3.70%) |
Mar 04, 2020 | 49.41 | 51.68 | 49.41 | 51.61 | 23,431,602 | +2.51(+5.10%) |
Mar 03, 2020 | 49.72 | 50.36 | 48.73 | 49.10 | 30,934,752 | +0.12(+0.25%) |