Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.77 | 47.36 | 46.04 | 47.25 | 7,047,753 | +0.21(+0.46%) |
May 28, 2020 | 46.35 | 47.59 | 44.93 | 47.04 | 7,805,530 | +1.25(+2.73%) |
May 27, 2020 | 47.19 | 47.89 | 45.61 | 45.79 | 7,262,462 | -0.84(-1.81%) |
May 26, 2020 | 46.61 | 47.33 | 46.35 | 46.63 | 6,479,106 | +1.56(+3.45%) |
May 22, 2020 | 44.89 | 45.21 | 44.16 | 45.08 | 3,195,795 | -0.17(-0.37%) |
May 21, 2020 | 45.22 | 46.17 | 44.73 | 45.24 | 6,904,012 | +0.00(+0.00%) |
May 20, 2020 | 45.02 | 45.52 | 44.86 | 45.24 | 5,851,151 | +1.01(+2.28%) |
May 19, 2020 | 44.25 | 45.28 | 43.31 | 44.24 | 6,656,132 | -0.30(-0.67%) |
May 18, 2020 | 43.65 | 44.98 | 43.59 | 44.53 | 12,177,472 | +2.45(+5.83%) |
May 15, 2020 | 41.44 | 42.44 | 41.11 | 42.08 | 3,161,123 | +0.19(+0.44%) |
May 14, 2020 | 39.72 | 41.93 | 38.73 | 41.89 | 8,503,669 | +1.25(+3.08%) |
May 13, 2020 | 41.77 | 41.98 | 40.16 | 40.64 | 4,775,219 | -1.65(-3.90%) |
May 12, 2020 | 43.03 | 44.03 | 42.26 | 42.29 | 4,251,063 | -0.48(-1.13%) |
May 11, 2020 | 42.66 | 43.16 | 41.67 | 42.77 | 5,030,092 | -0.68(-1.56%) |
May 08, 2020 | 41.93 | 43.56 | 41.70 | 43.45 | 5,159,481 | +2.01(+4.85%) |
May 07, 2020 | 41.16 | 41.94 | 41.07 | 41.44 | 4,604,564 | +0.67(+1.63%) |
May 06, 2020 | 41.48 | 42.20 | 40.60 | 40.77 | 6,057,872 | -0.60(-1.45%) |
May 05, 2020 | 42.57 | 43.67 | 41.11 | 41.37 | 8,629,863 | -0.03(-0.07%) |
May 04, 2020 | 41.21 | 41.45 | 40.39 | 41.40 | 6,262,259 | -0.32(-0.78%) |
May 01, 2020 | 42.61 | 43.35 | 41.49 | 41.73 | 4,950,259 | -1.81(-4.15%) |
Apr 30, 2020 | 43.60 | 44.53 | 43.09 | 43.53 | 7,532,210 | -1.06(-2.39%) |
Apr 29, 2020 | 44.34 | 45.48 | 44.03 | 44.60 | 8,963,299 | +1.63(+3.79%) |
Apr 28, 2020 | 41.66 | 43.51 | 41.66 | 42.97 | 10,372,958 | +2.40(+5.91%) |
Apr 27, 2020 | 39.12 | 41.00 | 38.94 | 40.57 | 6,117,277 | +1.78(+4.58%) |
Apr 24, 2020 | 38.61 | 39.11 | 37.98 | 38.79 | 5,759,388 | +0.65(+1.70%) |
Apr 23, 2020 | 37.18 | 38.87 | 37.04 | 38.14 | 5,490,947 | +1.23(+3.34%) |
Apr 22, 2020 | 37.05 | 37.40 | 36.39 | 36.91 | 4,027,314 | +0.74(+2.05%) |
Apr 21, 2020 | 35.68 | 36.51 | 35.44 | 36.17 | 5,434,360 | -0.60(-1.64%) |
Apr 20, 2020 | 36.00 | 37.63 | 35.51 | 36.77 | 8,639,352 | +1.26(+3.55%) |
Apr 17, 2020 | 34.71 | 35.88 | 34.56 | 35.51 | 7,702,659 | +1.98(+5.91%) |
Apr 16, 2020 | 32.99 | 33.63 | 32.25 | 33.53 | 5,749,800 | +0.60(+1.83%) |
Apr 15, 2020 | 34.34 | 34.38 | 32.87 | 32.93 | 5,909,899 | -2.65(-7.44%) |
Apr 14, 2020 | 36.53 | 37.07 | 35.32 | 35.58 | 5,185,474 | +0.10(+0.29%) |
Apr 13, 2020 | 37.23 | 37.42 | 35.14 | 35.48 | 6,399,366 | -2.28(-6.03%) |
Apr 09, 2020 | 37.22 | 38.47 | 36.91 | 37.75 | 10,038,452 | +1.78(+4.94%) |
Apr 08, 2020 | 34.95 | 36.27 | 34.41 | 35.98 | 7,365,946 | +1.48(+4.29%) |
Apr 07, 2020 | 34.76 | 35.88 | 34.40 | 34.50 | 10,351,399 | +1.73(+5.28%) |
Apr 06, 2020 | 31.47 | 32.99 | 31.00 | 32.76 | 7,893,236 | +3.26(+11.04%) |
Apr 03, 2020 | 30.08 | 30.99 | 29.18 | 29.51 | 5,786,392 | -0.59(-1.97%) |
Apr 02, 2020 | 30.07 | 31.80 | 29.52 | 30.10 | 7,181,896 | -0.01(-0.03%) |
Apr 01, 2020 | 29.99 | 31.03 | 29.86 | 30.11 | 8,330,619 | -1.46(-4.63%) |
Mar 31, 2020 | 32.56 | 33.91 | 31.39 | 31.57 | 8,937,862 | +0.44(+1.43%) |
Mar 30, 2020 | 30.82 | 31.29 | 29.72 | 31.13 | 6,889,230 | -0.19(-0.62%) |
Mar 27, 2020 | 31.60 | 32.22 | 30.68 | 31.32 | 6,477,678 | -1.96(-5.90%) |
Mar 26, 2020 | 31.04 | 33.45 | 30.10 | 33.28 | 9,313,662 | +2.52(+8.19%) |
Mar 25, 2020 | 30.32 | 32.81 | 29.28 | 30.76 | 8,441,595 | +0.71(+2.37%) |
Mar 24, 2020 | 28.11 | 30.42 | 27.77 | 30.05 | 10,982,287 | +3.70(+14.05%) |
Mar 23, 2020 | 28.10 | 28.77 | 26.23 | 26.35 | 7,884,669 | -2.79(-9.56%) |
Mar 20, 2020 | 30.12 | 31.47 | 28.03 | 29.14 | 10,352,987 | -0.18(-0.60%) |
Mar 19, 2020 | 29.41 | 31.14 | 27.89 | 29.31 | 7,373,333 | -0.37(-1.25%) |
Mar 18, 2020 | 30.97 | 32.17 | 26.90 | 29.68 | 9,652,184 | -3.66(-10.97%) |
Mar 17, 2020 | 32.48 | 34.52 | 30.80 | 33.34 | 9,598,252 | +1.63(+5.14%) |
Mar 16, 2020 | 30.46 | 33.30 | 29.28 | 31.71 | 10,013,308 | -2.64(-7.68%) |
Mar 13, 2020 | 32.70 | 34.41 | 31.64 | 34.35 | 11,381,600 | +3.54(+11.48%) |
Mar 12, 2020 | 31.63 | 32.88 | 30.49 | 30.81 | 13,433,003 | -3.13(-9.22%) |
Mar 11, 2020 | 33.91 | 34.82 | 33.39 | 33.94 | 11,412,940 | -1.35(-3.83%) |
Mar 10, 2020 | 34.26 | 35.40 | 33.30 | 35.29 | 10,727,223 | +2.75(+8.45%) |
Mar 09, 2020 | 34.23 | 35.12 | 32.41 | 32.54 | 17,573,266 | -4.95(-13.21%) |
Mar 06, 2020 | 38.00 | 39.00 | 36.94 | 37.50 | 15,739,513 | -1.78(-4.53%) |
Mar 05, 2020 | 39.47 | 40.50 | 39.13 | 39.27 | 9,499,963 | -1.61(-3.94%) |
Mar 04, 2020 | 41.29 | 41.29 | 39.32 | 40.88 | 16,287,696 | +0.48(+1.19%) |
Mar 03, 2020 | 41.59 | 42.83 | 40.24 | 40.40 | 11,029,229 | -1.21(-2.91%) |