Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.23 | 41.68 | 40.75 | 41.23 | 57,887,996 | -0.36(-0.87%) |
May 28, 2020 | 41.78 | 41.92 | 41.35 | 41.59 | 18,378,748 | +0.32(+0.77%) |
May 27, 2020 | 41.51 | 41.59 | 40.78 | 41.27 | 20,885,028 | +0.57(+1.39%) |
May 26, 2020 | 41.44 | 41.45 | 40.57 | 40.71 | 25,159,864 | +0.94(+2.35%) |
May 22, 2020 | 39.94 | 40.02 | 39.44 | 39.77 | 14,727,786 | -0.12(-0.31%) |
May 21, 2020 | 40.70 | 40.71 | 39.77 | 39.90 | 14,936,151 | -0.64(-1.57%) |
May 20, 2020 | 39.92 | 40.78 | 39.76 | 40.53 | 25,241,000 | +1.19(+3.03%) |
May 19, 2020 | 39.76 | 40.04 | 39.08 | 39.34 | 20,197,680 | -0.38(-0.96%) |
May 18, 2020 | 39.59 | 40.09 | 38.98 | 39.72 | 29,572,138 | +1.51(+3.95%) |
May 15, 2020 | 38.83 | 39.47 | 38.16 | 38.21 | 35,753,408 | -0.39(-1.01%) |
May 14, 2020 | 38.32 | 38.92 | 38.18 | 38.60 | 20,372,194 | -0.21(-0.55%) |
May 13, 2020 | 39.49 | 39.55 | 38.44 | 38.81 | 17,947,366 | -0.78(-1.96%) |
May 12, 2020 | 40.28 | 40.50 | 39.57 | 39.59 | 15,196,043 | -0.64(-1.58%) |
May 11, 2020 | 40.36 | 40.73 | 40.21 | 40.22 | 12,308,052 | -0.50(-1.24%) |
May 08, 2020 | 39.82 | 40.82 | 39.64 | 40.73 | 15,836,638 | +1.33(+3.39%) |
May 07, 2020 | 39.88 | 39.96 | 39.30 | 39.39 | 18,646,842 | -0.13(-0.34%) |
May 06, 2020 | 40.10 | 40.30 | 39.50 | 39.53 | 13,464,031 | -0.57(-1.43%) |
May 05, 2020 | 40.06 | 40.72 | 39.88 | 40.10 | 15,136,057 | +0.06(+0.15%) |
May 04, 2020 | 40.03 | 40.17 | 39.39 | 40.04 | 25,522,820 | -0.24(-0.59%) |
May 01, 2020 | 40.29 | 40.97 | 39.93 | 40.28 | 16,179,234 | -0.26(-0.63%) |
Apr 30, 2020 | 41.51 | 41.51 | 40.36 | 40.53 | 23,548,710 | -1.09(-2.61%) |
Apr 29, 2020 | 41.75 | 42.27 | 41.41 | 41.62 | 17,860,638 | +0.34(+0.81%) |
Apr 28, 2020 | 42.31 | 42.40 | 41.13 | 41.28 | 19,521,456 | -0.04(-0.09%) |
Apr 27, 2020 | 40.63 | 41.49 | 40.37 | 41.32 | 21,708,730 | +1.19(+2.97%) |
Apr 24, 2020 | 40.19 | 40.41 | 39.85 | 40.13 | 17,183,586 | +0.32(+0.80%) |
Apr 23, 2020 | 40.59 | 40.72 | 39.72 | 39.81 | 19,999,302 | -0.54(-1.34%) |
Apr 22, 2020 | 40.67 | 40.76 | 40.19 | 40.35 | 17,903,736 | +0.27(+0.66%) |
Apr 21, 2020 | 40.52 | 41.42 | 39.09 | 40.08 | 30,410,352 | -1.02(-2.47%) |
Apr 20, 2020 | 42.21 | 42.40 | 40.90 | 41.10 | 21,448,544 | -1.35(-3.18%) |
Apr 17, 2020 | 42.66 | 42.66 | 41.84 | 42.45 | 22,467,560 | +0.85(+2.04%) |
Apr 16, 2020 | 41.87 | 42.26 | 41.30 | 41.60 | 19,921,258 | -0.45(-1.07%) |
Apr 15, 2020 | 42.48 | 42.75 | 41.88 | 42.05 | 14,595,775 | -1.16(-2.68%) |
Apr 14, 2020 | 42.38 | 43.50 | 41.45 | 43.21 | 24,678,884 | +1.76(+4.24%) |
Apr 13, 2020 | 42.71 | 42.96 | 41.07 | 41.45 | 22,172,438 | -1.83(-4.22%) |
Apr 09, 2020 | 42.78 | 43.92 | 42.71 | 43.28 | 21,700,626 | +1.04(+2.47%) |
Apr 08, 2020 | 41.20 | 42.48 | 40.92 | 42.24 | 21,438,744 | +1.16(+2.82%) |
Apr 07, 2020 | 42.84 | 42.93 | 41.05 | 41.08 | 24,090,664 | -0.14(-0.34%) |
Apr 06, 2020 | 40.09 | 41.52 | 39.47 | 41.22 | 25,865,386 | +2.51(+6.48%) |
Apr 03, 2020 | 38.49 | 39.16 | 38.25 | 38.71 | 16,084,924 | -0.11(-0.27%) |
Apr 02, 2020 | 37.29 | 39.03 | 36.98 | 38.82 | 19,950,812 | +1.62(+4.34%) |
Apr 01, 2020 | 37.52 | 38.55 | 36.92 | 37.20 | 24,831,818 | -1.88(-4.81%) |
Mar 31, 2020 | 39.81 | 40.20 | 38.92 | 39.08 | 28,714,204 | -0.66(-1.67%) |
Mar 30, 2020 | 38.02 | 40.24 | 38.02 | 39.75 | 26,527,006 | +1.93(+5.12%) |
Mar 27, 2020 | 38.56 | 38.89 | 37.45 | 37.81 | 26,377,300 | -1.31(-3.34%) |
Mar 26, 2020 | 37.84 | 39.98 | 37.49 | 39.12 | 42,824,208 | +2.37(+6.44%) |
Mar 25, 2020 | 35.89 | 38.38 | 35.25 | 36.75 | 48,123,192 | +1.91(+5.48%) |
Mar 24, 2020 | 36.41 | 36.57 | 34.30 | 34.84 | 55,570,348 | +0.97(+2.87%) |
Mar 23, 2020 | 34.23 | 34.35 | 32.04 | 33.87 | 50,915,356 | +0.04(+0.13%) |
Mar 20, 2020 | 37.05 | 37.16 | 33.13 | 33.83 | 58,322,300 | -3.12(-8.44%) |
Mar 19, 2020 | 39.18 | 39.45 | 36.25 | 36.95 | 47,499,036 | -2.67(-6.73%) |
Mar 18, 2020 | 39.52 | 39.88 | 36.73 | 39.61 | 40,085,772 | -2.06(-4.94%) |
Mar 17, 2020 | 40.52 | 41.95 | 40.07 | 41.67 | 36,348,532 | +5.03(+13.71%) |
Mar 16, 2020 | 37.31 | 42.29 | 36.36 | 36.65 | 32,470,268 | -6.17(-14.40%) |
Mar 13, 2020 | 43.73 | 43.77 | 41.16 | 42.81 | 38,151,016 | +1.52(+3.68%) |
Mar 12, 2020 | 42.50 | 43.72 | 40.88 | 41.29 | 36,445,700 | -4.42(-9.67%) |
Mar 11, 2020 | 45.84 | 46.10 | 44.78 | 45.71 | 25,878,358 | -1.27(-2.70%) |
Mar 10, 2020 | 46.60 | 47.10 | 44.80 | 46.98 | 31,357,732 | +1.58(+3.47%) |
Mar 09, 2020 | 45.57 | 46.91 | 45.07 | 45.41 | 31,856,132 | -2.98(-6.15%) |
Mar 06, 2020 | 48.10 | 48.95 | 47.26 | 48.38 | 25,530,486 | -1.30(-2.61%) |
Mar 05, 2020 | 50.61 | 50.93 | 49.20 | 49.68 | 20,496,926 | -1.91(-3.70%) |
Mar 04, 2020 | 49.39 | 51.66 | 49.39 | 51.59 | 23,440,148 | +2.50(+5.10%) |
Mar 03, 2020 | 49.70 | 50.34 | 48.72 | 49.08 | 30,946,032 | +0.12(+0.25%) |