Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.39 | 44.27 | 42.05 | 43.96 | 44,716,060 | +1.27(+2.98%) |
May 28, 2020 | 42.58 | 42.74 | 42.25 | 42.69 | 20,144,468 | +0.44(+1.05%) |
May 27, 2020 | 41.84 | 42.30 | 41.70 | 42.24 | 22,273,138 | +0.64(+1.55%) |
May 26, 2020 | 42.06 | 42.32 | 41.51 | 41.60 | 27,186,804 | +0.15(+0.37%) |
May 22, 2020 | 41.34 | 41.59 | 41.12 | 41.44 | 26,054,878 | +0.10(+0.24%) |
May 21, 2020 | 41.70 | 41.86 | 41.26 | 41.34 | 23,746,494 | -0.22(-0.53%) |
May 20, 2020 | 41.78 | 42.06 | 41.41 | 41.57 | 27,930,860 | -0.09(-0.22%) |
May 19, 2020 | 42.46 | 42.56 | 41.61 | 41.66 | 24,101,888 | -1.03(-2.40%) |
May 18, 2020 | 42.63 | 43.05 | 42.16 | 42.69 | 20,543,006 | +0.77(+1.85%) |
May 15, 2020 | 41.85 | 41.95 | 41.53 | 41.91 | 13,280,614 | -0.15(-0.36%) |
May 14, 2020 | 41.75 | 42.08 | 41.25 | 42.06 | 20,694,838 | +0.05(+0.11%) |
May 13, 2020 | 42.26 | 42.56 | 41.80 | 42.02 | 26,894,272 | -0.47(-1.10%) |
May 12, 2020 | 43.47 | 43.47 | 42.48 | 42.49 | 17,118,964 | -0.72(-1.67%) |
May 11, 2020 | 43.57 | 43.59 | 43.08 | 43.21 | 16,495,267 | -0.46(-1.05%) |
May 08, 2020 | 43.07 | 43.69 | 42.92 | 43.67 | 14,489,901 | +1.09(+2.55%) |
May 07, 2020 | 42.98 | 43.01 | 42.26 | 42.58 | 18,384,688 | -0.05(-0.11%) |
May 06, 2020 | 43.18 | 43.41 | 42.55 | 42.62 | 16,262,460 | -0.67(-1.54%) |
May 05, 2020 | 42.90 | 43.62 | 42.90 | 43.29 | 14,231,152 | +0.21(+0.48%) |
May 04, 2020 | 43.55 | 43.69 | 42.75 | 43.08 | 15,445,233 | -0.45(-1.04%) |
May 01, 2020 | 44.25 | 44.27 | 43.31 | 43.54 | 18,088,912 | -0.48(-1.08%) |
Apr 30, 2020 | 44.30 | 44.40 | 43.83 | 44.01 | 22,884,944 | -0.51(-1.15%) |
Apr 29, 2020 | 44.72 | 44.89 | 44.20 | 44.52 | 23,257,964 | +0.22(+0.50%) |
Apr 28, 2020 | 44.29 | 44.72 | 44.14 | 44.30 | 17,481,052 | +0.02(+0.03%) |
Apr 27, 2020 | 44.38 | 44.65 | 43.82 | 44.29 | 20,951,104 | -0.09(-0.21%) |
Apr 24, 2020 | 44.16 | 44.42 | 43.53 | 44.38 | 20,068,100 | +0.26(+0.59%) |
Apr 23, 2020 | 44.52 | 44.94 | 44.03 | 44.12 | 20,470,504 | -0.31(-0.69%) |
Apr 22, 2020 | 43.98 | 44.87 | 43.84 | 44.42 | 16,581,194 | +0.90(+2.06%) |
Apr 21, 2020 | 43.96 | 44.46 | 43.45 | 43.53 | 18,580,042 | -1.00(-2.25%) |
Apr 20, 2020 | 44.51 | 45.13 | 44.40 | 44.53 | 18,277,184 | -0.25(-0.56%) |
Apr 17, 2020 | 44.48 | 44.95 | 44.23 | 44.78 | 19,651,168 | +0.61(+1.39%) |
Apr 16, 2020 | 43.89 | 44.43 | 43.55 | 44.17 | 23,258,288 | +0.56(+1.28%) |
Apr 15, 2020 | 44.10 | 44.44 | 43.44 | 43.61 | 23,979,944 | -0.93(-2.08%) |
Apr 14, 2020 | 43.90 | 44.74 | 43.64 | 44.54 | 21,883,314 | +1.13(+2.59%) |
Apr 13, 2020 | 43.96 | 44.13 | 43.18 | 43.41 | 16,938,134 | -0.59(-1.34%) |
Apr 09, 2020 | 43.60 | 44.51 | 43.57 | 44.00 | 25,707,652 | +0.67(+1.54%) |
Apr 08, 2020 | 42.93 | 43.50 | 42.45 | 43.34 | 24,314,318 | +0.61(+1.44%) |
Apr 07, 2020 | 42.77 | 43.40 | 42.29 | 42.72 | 29,051,188 | +0.21(+0.49%) |
Apr 06, 2020 | 41.81 | 42.69 | 41.22 | 42.51 | 27,048,962 | +1.50(+3.66%) |
Apr 03, 2020 | 41.24 | 41.42 | 40.70 | 41.01 | 23,490,426 | -0.41(-1.00%) |
Apr 02, 2020 | 40.16 | 41.61 | 39.81 | 41.42 | 26,882,152 | +1.75(+4.40%) |
Apr 01, 2020 | 39.36 | 40.08 | 39.11 | 39.68 | 24,903,906 | -0.61(-1.51%) |
Mar 31, 2020 | 40.54 | 40.89 | 40.15 | 40.29 | 28,336,424 | -0.78(-1.90%) |
Mar 30, 2020 | 40.11 | 41.26 | 39.69 | 41.06 | 27,551,468 | +1.50(+3.79%) |
Mar 27, 2020 | 39.10 | 40.37 | 38.64 | 39.57 | 33,828,540 | -0.58(-1.44%) |
Mar 26, 2020 | 37.18 | 40.41 | 37.12 | 40.14 | 43,500,400 | +2.70(+7.21%) |
Mar 25, 2020 | 37.01 | 38.92 | 36.62 | 37.44 | 51,412,940 | -0.04(-0.10%) |
Mar 24, 2020 | 38.96 | 38.96 | 36.87 | 37.48 | 54,167,988 | -0.24(-0.64%) |
Mar 23, 2020 | 37.95 | 39.94 | 36.84 | 37.72 | 52,282,008 | -1.12(-2.88%) |
Mar 20, 2020 | 39.53 | 39.77 | 38.02 | 38.84 | 61,370,480 | -1.36(-3.39%) |
Mar 19, 2020 | 40.31 | 41.18 | 39.57 | 40.20 | 44,029,672 | -0.52(-1.29%) |
Mar 18, 2020 | 40.48 | 41.93 | 38.15 | 40.73 | 51,232,176 | +0.01(+0.02%) |
Mar 17, 2020 | 38.61 | 41.60 | 38.61 | 40.72 | 45,200,456 | +2.49(+6.51%) |
Mar 16, 2020 | 38.16 | 39.89 | 36.75 | 38.23 | 49,327,708 | -2.38(-5.87%) |
Mar 13, 2020 | 39.74 | 40.77 | 38.57 | 40.62 | 61,010,636 | +2.50(+6.57%) |
Mar 12, 2020 | 38.95 | 40.49 | 38.05 | 38.11 | 60,817,036 | -3.00(-7.30%) |
Mar 11, 2020 | 41.51 | 41.63 | 40.63 | 41.11 | 28,232,344 | -1.27(-2.99%) |
Mar 10, 2020 | 42.04 | 42.65 | 40.43 | 42.38 | 45,782,452 | +0.52(+1.24%) |
Mar 09, 2020 | 40.77 | 43.17 | 40.49 | 41.86 | 42,487,524 | -0.78(-1.83%) |
Mar 06, 2020 | 41.45 | 42.89 | 41.31 | 42.64 | 30,023,636 | -0.22(-0.51%) |
Mar 05, 2020 | 42.64 | 43.13 | 42.35 | 42.86 | 28,339,246 | -0.72(-1.65%) |
Mar 04, 2020 | 42.44 | 43.67 | 42.07 | 43.58 | 23,505,882 | +1.81(+4.34%) |
Mar 03, 2020 | 42.89 | 43.52 | 41.40 | 41.76 | 36,669,344 | -1.21(-2.83%) |