Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.04 | 45.40 | 43.79 | 45.33 | 3,753,711 | +1.30(+2.95%) |
May 28, 2020 | 43.69 | 44.37 | 43.29 | 44.03 | 2,335,768 | +0.76(+1.77%) |
May 27, 2020 | 41.79 | 43.30 | 41.73 | 43.27 | 2,423,646 | +1.16(+2.75%) |
May 26, 2020 | 43.08 | 43.08 | 41.77 | 42.11 | 2,924,356 | -0.88(-2.05%) |
May 22, 2020 | 41.97 | 43.10 | 41.88 | 42.99 | 2,102,114 | +1.04(+2.48%) |
May 21, 2020 | 42.83 | 42.86 | 41.70 | 41.95 | 4,797,191 | -0.88(-2.06%) |
May 20, 2020 | 44.06 | 44.06 | 42.37 | 42.83 | 5,244,662 | -1.29(-2.92%) |
May 19, 2020 | 45.39 | 45.46 | 43.73 | 44.12 | 3,007,912 | -1.17(-2.59%) |
May 18, 2020 | 47.77 | 47.90 | 45.21 | 45.30 | 3,692,137 | -2.30(-4.84%) |
May 15, 2020 | 47.13 | 47.95 | 47.13 | 47.60 | 6,280,590 | +0.50(+1.06%) |
May 14, 2020 | 46.90 | 47.59 | 46.76 | 47.10 | 2,321,575 | +0.42(+0.90%) |
May 13, 2020 | 46.53 | 47.17 | 46.19 | 46.68 | 1,727,117 | +0.09(+0.19%) |
May 12, 2020 | 46.39 | 47.09 | 46.24 | 46.59 | 1,556,272 | +0.39(+0.85%) |
May 11, 2020 | 45.69 | 46.67 | 45.59 | 46.20 | 1,599,748 | +0.62(+1.37%) |
May 08, 2020 | 45.08 | 45.67 | 44.77 | 45.58 | 1,329,959 | +0.91(+2.03%) |
May 07, 2020 | 45.31 | 45.34 | 44.58 | 44.67 | 2,225,124 | -0.28(-0.63%) |
May 06, 2020 | 45.30 | 45.53 | 44.91 | 44.96 | 2,092,975 | -0.28(-0.63%) |
May 05, 2020 | 44.95 | 45.69 | 44.69 | 45.24 | 1,749,495 | +0.09(+0.20%) |
May 04, 2020 | 44.91 | 45.39 | 44.32 | 45.15 | 2,169,377 | +0.33(+0.73%) |
May 01, 2020 | 44.14 | 45.12 | 43.73 | 44.82 | 2,149,685 | +0.38(+0.86%) |
Apr 30, 2020 | 45.23 | 45.33 | 44.09 | 44.44 | 2,894,796 | -0.18(-0.40%) |
Apr 29, 2020 | 44.23 | 45.36 | 43.90 | 44.62 | 2,917,429 | -0.71(-1.57%) |
Apr 28, 2020 | 45.61 | 45.95 | 45.06 | 45.33 | 1,881,789 | -0.23(-0.51%) |
Apr 27, 2020 | 45.01 | 45.78 | 44.98 | 45.56 | 1,556,990 | +0.44(+0.97%) |
Apr 24, 2020 | 45.19 | 45.25 | 44.40 | 45.13 | 2,255,398 | +0.19(+0.42%) |
Apr 23, 2020 | 44.74 | 45.40 | 44.31 | 44.94 | 2,730,560 | -0.23(-0.51%) |
Apr 22, 2020 | 44.82 | 45.36 | 44.44 | 45.17 | 1,445,492 | +0.32(+0.71%) |
Apr 21, 2020 | 45.70 | 46.06 | 44.10 | 44.85 | 1,888,845 | -0.76(-1.68%) |
Apr 20, 2020 | 44.98 | 46.65 | 44.46 | 45.62 | 2,767,786 | +0.85(+1.91%) |
Apr 17, 2020 | 45.68 | 45.78 | 43.74 | 44.76 | 4,143,162 | -1.04(-2.27%) |
Apr 16, 2020 | 45.37 | 46.36 | 44.85 | 45.80 | 4,895,528 | +0.90(+2.00%) |
Apr 15, 2020 | 45.72 | 45.77 | 44.04 | 44.90 | 3,903,543 | +0.38(+0.86%) |
Apr 14, 2020 | 44.02 | 44.79 | 43.62 | 44.52 | 3,090,044 | +1.40(+3.24%) |
Apr 13, 2020 | 42.23 | 43.16 | 41.64 | 43.13 | 1,952,330 | +0.67(+1.57%) |
Apr 09, 2020 | 40.61 | 43.31 | 40.57 | 42.46 | 3,955,466 | +1.41(+3.44%) |
Apr 08, 2020 | 41.35 | 42.00 | 40.56 | 41.05 | 3,472,806 | -0.20(-0.50%) |
Apr 07, 2020 | 42.12 | 42.64 | 40.74 | 41.25 | 3,828,769 | -0.77(-1.83%) |
Apr 06, 2020 | 43.84 | 43.92 | 41.96 | 42.02 | 4,253,564 | -1.69(-3.88%) |
Apr 03, 2020 | 41.46 | 43.99 | 41.46 | 43.71 | 4,059,186 | +1.84(+4.38%) |
Apr 02, 2020 | 40.10 | 41.96 | 40.10 | 41.88 | 2,549,337 | +1.30(+3.20%) |
Apr 01, 2020 | 39.81 | 41.91 | 39.49 | 40.58 | 3,092,366 | -0.16(-0.39%) |
Mar 31, 2020 | 41.06 | 41.66 | 40.44 | 40.74 | 2,592,231 | -0.33(-0.80%) |
Mar 30, 2020 | 39.67 | 41.31 | 39.29 | 41.06 | 3,874,476 | +2.07(+5.30%) |
Mar 27, 2020 | 37.94 | 39.98 | 37.73 | 39.00 | 3,656,939 | +0.53(+1.38%) |
Mar 26, 2020 | 36.77 | 39.03 | 35.92 | 38.47 | 5,740,453 | +1.92(+5.26%) |
Mar 25, 2020 | 38.06 | 38.64 | 36.34 | 36.55 | 5,578,683 | -1.84(-4.80%) |
Mar 24, 2020 | 38.77 | 39.77 | 37.11 | 38.39 | 4,916,634 | +0.50(+1.33%) |
Mar 23, 2020 | 39.78 | 40.21 | 37.10 | 37.89 | 4,191,728 | -2.09(-5.23%) |
Mar 20, 2020 | 41.59 | 42.98 | 39.86 | 39.98 | 4,415,430 | -1.94(-4.63%) |
Mar 19, 2020 | 44.36 | 44.44 | 40.61 | 41.92 | 5,696,663 | -2.63(-5.90%) |
Mar 18, 2020 | 47.22 | 48.32 | 42.64 | 44.55 | 5,768,844 | -2.97(-6.24%) |
Mar 17, 2020 | 44.38 | 50.78 | 44.26 | 47.52 | 11,732,932 | +4.01(+9.21%) |
Mar 16, 2020 | 41.06 | 45.49 | 40.34 | 43.51 | 6,476,651 | +0.02(+0.04%) |
Mar 13, 2020 | 42.84 | 43.57 | 40.09 | 43.49 | 5,963,800 | +1.41(+3.36%) |
Mar 12, 2020 | 42.22 | 44.80 | 41.85 | 42.08 | 5,391,845 | -2.46(-5.53%) |
Mar 11, 2020 | 44.55 | 44.82 | 43.77 | 44.54 | 3,326,716 | -0.70(-1.54%) |
Mar 10, 2020 | 44.93 | 45.42 | 43.17 | 45.24 | 6,298,587 | +0.94(+2.11%) |
Mar 09, 2020 | 43.85 | 45.89 | 43.45 | 44.30 | 4,537,640 | -1.38(-3.01%) |
Mar 06, 2020 | 45.74 | 46.64 | 44.66 | 45.68 | 3,902,140 | -1.18(-2.52%) |
Mar 05, 2020 | 46.51 | 47.51 | 45.88 | 46.86 | 5,468,584 | +0.34(+0.72%) |
Mar 04, 2020 | 44.02 | 46.62 | 43.93 | 46.53 | 10,670,794 | +4.27(+10.11%) |
Mar 03, 2020 | 42.36 | 43.25 | 41.86 | 42.26 | 4,049,304 | -0.09(-0.21%) |