Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.31 | 41.29 | 39.57 | 40.37 | 21,061,542 | -1.29(-3.10%) |
May 28, 2020 | 46.02 | 46.02 | 41.41 | 41.66 | 22,590,648 | -3.13(-7.00%) |
May 27, 2020 | 44.54 | 45.65 | 43.56 | 44.79 | 24,037,552 | +3.01(+7.21%) |
May 26, 2020 | 41.72 | 42.64 | 41.72 | 41.78 | 21,063,084 | +2.40(+6.08%) |
May 22, 2020 | 39.81 | 39.81 | 38.52 | 39.38 | 11,325,662 | -0.43(-1.08%) |
May 21, 2020 | 39.45 | 40.24 | 38.89 | 39.81 | 16,057,889 | +0.37(+0.93%) |
May 20, 2020 | 38.89 | 39.75 | 38.65 | 39.45 | 14,843,634 | +1.29(+3.38%) |
May 19, 2020 | 38.65 | 39.14 | 37.42 | 38.15 | 17,597,432 | -0.37(-0.96%) |
May 18, 2020 | 35.27 | 39.88 | 35.27 | 38.52 | 41,513,856 | +4.79(+14.21%) |
May 15, 2020 | 34.47 | 34.78 | 33.67 | 33.73 | 20,912,098 | -1.29(-3.68%) |
May 14, 2020 | 34.53 | 36.25 | 33.67 | 35.02 | 22,809,962 | -0.55(-1.55%) |
May 13, 2020 | 36.86 | 36.99 | 33.67 | 35.57 | 38,352,148 | -1.29(-3.50%) |
May 12, 2020 | 38.22 | 38.59 | 36.86 | 36.86 | 15,539,320 | -1.17(-3.07%) |
May 11, 2020 | 38.34 | 38.40 | 37.66 | 38.03 | 11,682,778 | -0.61(-1.59%) |
May 08, 2020 | 38.15 | 38.89 | 37.85 | 38.65 | 15,288,548 | +1.11(+2.95%) |
May 07, 2020 | 37.23 | 38.46 | 37.23 | 37.54 | 16,371,571 | +0.80(+2.17%) |
May 06, 2020 | 38.09 | 38.40 | 36.68 | 36.74 | 19,072,396 | -1.35(-3.55%) |
May 05, 2020 | 38.59 | 39.69 | 37.85 | 38.09 | 19,029,670 | -0.06(-0.16%) |
May 04, 2020 | 38.71 | 38.77 | 37.79 | 38.15 | 22,253,878 | -1.78(-4.46%) |
May 01, 2020 | 40.98 | 41.41 | 39.38 | 39.94 | 19,592,184 | -1.84(-4.41%) |
Apr 30, 2020 | 40.31 | 41.90 | 39.38 | 41.78 | 28,580,910 | +1.35(+3.34%) |
Apr 29, 2020 | 41.04 | 42.39 | 40.06 | 40.43 | 36,632,040 | -1.35(-3.24%) |
Apr 28, 2020 | 40.37 | 42.52 | 40.37 | 41.78 | 22,878,668 | +2.27(+5.75%) |
Apr 27, 2020 | 39.20 | 39.75 | 38.89 | 39.51 | 17,410,100 | +1.04(+2.72%) |
Apr 24, 2020 | 40.49 | 40.55 | 38.40 | 38.46 | 25,386,386 | -1.60(-3.99%) |
Apr 23, 2020 | 39.69 | 41.41 | 39.51 | 40.06 | 13,465,885 | +0.55(+1.40%) |
Apr 22, 2020 | 40.49 | 40.80 | 39.32 | 39.51 | 12,498,234 | -0.31(-0.77%) |
Apr 21, 2020 | 39.26 | 40.43 | 38.71 | 39.81 | 12,599,485 | -0.18(-0.46%) |
Apr 20, 2020 | 40.61 | 41.47 | 39.69 | 40.00 | 16,206,994 | -2.03(-4.82%) |
Apr 17, 2020 | 39.75 | 42.64 | 38.95 | 42.03 | 27,002,748 | +3.69(+9.62%) |
Apr 16, 2020 | 39.81 | 40.18 | 38.09 | 38.34 | 26,836,188 | -1.60(-4.00%) |
Apr 15, 2020 | 41.35 | 41.35 | 39.02 | 39.94 | 22,482,784 | -2.76(-6.47%) |
Apr 14, 2020 | 43.62 | 44.48 | 42.03 | 42.70 | 17,411,976 | -0.43(-1.00%) |
Apr 13, 2020 | 43.81 | 43.81 | 41.53 | 43.13 | 15,300,894 | -0.74(-1.68%) |
Apr 09, 2020 | 45.77 | 46.33 | 43.56 | 43.87 | 20,891,834 | -0.98(-2.19%) |
Apr 08, 2020 | 44.11 | 45.34 | 43.38 | 44.85 | 15,065,022 | +1.66(+3.84%) |
Apr 07, 2020 | 47.25 | 47.62 | 43.01 | 43.19 | 15,592,289 | -1.23(-2.77%) |
Apr 06, 2020 | 43.44 | 44.85 | 42.64 | 44.42 | 15,945,274 | +3.07(+7.43%) |
Apr 03, 2020 | 43.19 | 43.32 | 40.43 | 41.35 | 15,918,209 | -1.04(-2.46%) |
Apr 02, 2020 | 43.13 | 45.41 | 41.60 | 42.39 | 15,851,796 | -0.86(-1.99%) |
Apr 01, 2020 | 46.20 | 46.39 | 43.01 | 43.25 | 16,190,278 | -5.53(-11.34%) |
Mar 31, 2020 | 48.35 | 50.26 | 48.05 | 48.78 | 19,706,234 | +0.31(+0.63%) |
Mar 30, 2020 | 46.33 | 48.78 | 45.16 | 48.48 | 14,129,506 | +1.66(+3.54%) |
Mar 27, 2020 | 47.19 | 48.35 | 46.33 | 46.82 | 15,185,116 | -3.07(-6.16%) |
Mar 26, 2020 | 46.88 | 51.00 | 46.14 | 49.89 | 20,055,346 | +3.44(+7.41%) |
Mar 25, 2020 | 45.77 | 49.15 | 42.76 | 46.45 | 22,431,488 | +3.38(+7.85%) |
Mar 24, 2020 | 40.92 | 43.38 | 39.75 | 43.07 | 19,430,774 | +5.53(+14.73%) |
Mar 23, 2020 | 39.63 | 40.74 | 37.05 | 37.54 | 17,172,266 | -2.52(-6.29%) |
Mar 20, 2020 | 43.07 | 43.32 | 39.63 | 40.06 | 20,528,382 | +0.25(+0.62%) |
Mar 19, 2020 | 39.32 | 42.46 | 37.79 | 39.81 | 16,104,098 | -0.74(-1.82%) |
Mar 18, 2020 | 40.00 | 41.78 | 36.25 | 40.55 | 22,572,462 | -2.95(-6.78%) |
Mar 17, 2020 | 42.46 | 45.04 | 38.71 | 43.50 | 19,561,432 | +2.58(+6.31%) |
Mar 16, 2020 | 42.95 | 43.93 | 40.86 | 40.92 | 18,854,860 | -7.31(-15.16%) |
Mar 13, 2020 | 47.92 | 49.40 | 44.18 | 48.23 | 17,926,866 | +3.81(+8.58%) |
Mar 12, 2020 | 44.42 | 47.80 | 41.96 | 44.42 | 25,606,652 | -6.02(-11.94%) |
Mar 11, 2020 | 52.96 | 53.21 | 50.14 | 50.44 | 16,843,842 | -3.93(-7.23%) |
Mar 10, 2020 | 53.95 | 54.38 | 50.14 | 54.38 | 16,097,112 | +3.93(+7.80%) |
Mar 09, 2020 | 51.18 | 53.21 | 49.83 | 50.44 | 19,904,294 | -7.31(-12.66%) |
Mar 06, 2020 | 59.84 | 59.97 | 56.40 | 57.75 | 24,163,556 | -4.12(-6.65%) |
Mar 05, 2020 | 65.06 | 65.86 | 61.07 | 61.87 | 17,584,094 | -5.34(-7.95%) |
Mar 04, 2020 | 67.89 | 68.25 | 65.68 | 67.21 | 13,520,044 | +0.43(+0.64%) |
Mar 03, 2020 | 69.05 | 69.85 | 65.49 | 66.78 | 17,792,444 | -1.60(-2.33%) |