Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.71 | 43.83 | 42.66 | 43.70 | 4,117,708 | -0.17(-0.38%) |
May 28, 2020 | 44.83 | 44.86 | 43.71 | 43.87 | 2,512,364 | -0.22(-0.51%) |
May 27, 2020 | 44.32 | 44.69 | 43.55 | 44.09 | 4,388,149 | +0.26(+0.60%) |
May 26, 2020 | 43.22 | 44.30 | 43.18 | 43.83 | 4,177,280 | +1.85(+4.40%) |
May 22, 2020 | 42.27 | 42.29 | 41.64 | 41.98 | 3,133,387 | -0.11(-0.27%) |
May 21, 2020 | 42.89 | 43.34 | 42.06 | 42.09 | 3,573,972 | -0.92(-2.13%) |
May 20, 2020 | 42.87 | 44.14 | 42.87 | 43.01 | 3,899,129 | +0.71(+1.68%) |
May 19, 2020 | 41.68 | 43.04 | 41.55 | 42.30 | 3,679,450 | +0.68(+1.64%) |
May 18, 2020 | 41.31 | 41.99 | 41.20 | 41.62 | 5,924,159 | +1.60(+4.00%) |
May 15, 2020 | 38.43 | 40.14 | 38.12 | 40.02 | 3,392,385 | +1.25(+3.21%) |
May 14, 2020 | 36.85 | 38.81 | 36.51 | 38.77 | 3,931,508 | +1.43(+3.84%) |
May 13, 2020 | 37.35 | 37.59 | 36.72 | 37.34 | 3,612,226 | -0.27(-0.72%) |
May 12, 2020 | 38.92 | 39.06 | 37.59 | 37.61 | 2,718,266 | -1.30(-3.35%) |
May 11, 2020 | 38.98 | 39.18 | 38.66 | 38.91 | 2,560,196 | -0.56(-1.42%) |
May 08, 2020 | 39.18 | 39.76 | 39.18 | 39.47 | 4,048,528 | +0.55(+1.42%) |
May 07, 2020 | 39.03 | 39.67 | 38.84 | 38.92 | 2,963,601 | +0.24(+0.63%) |
May 06, 2020 | 38.39 | 38.85 | 38.04 | 38.68 | 3,307,449 | +0.44(+1.15%) |
May 05, 2020 | 37.35 | 38.47 | 37.35 | 38.24 | 4,342,510 | +0.92(+2.46%) |
May 04, 2020 | 37.11 | 37.41 | 36.84 | 37.32 | 3,701,603 | -0.19(-0.50%) |
May 01, 2020 | 37.60 | 38.03 | 37.26 | 37.50 | 3,283,704 | -0.94(-2.44%) |
Apr 30, 2020 | 38.39 | 39.13 | 38.25 | 38.44 | 4,532,528 | -0.43(-1.11%) |
Apr 29, 2020 | 40.83 | 41.15 | 38.34 | 38.87 | 6,298,635 | -0.21(-0.53%) |
Apr 28, 2020 | 39.51 | 40.20 | 39.01 | 39.08 | 4,481,633 | +0.18(+0.46%) |
Apr 27, 2020 | 37.95 | 39.17 | 37.87 | 38.90 | 2,933,187 | +1.39(+3.70%) |
Apr 24, 2020 | 37.37 | 37.70 | 36.88 | 37.51 | 3,966,750 | +0.35(+0.93%) |
Apr 23, 2020 | 37.18 | 38.00 | 36.91 | 37.17 | 3,197,614 | +0.40(+1.10%) |
Apr 22, 2020 | 36.75 | 37.01 | 36.03 | 36.76 | 3,377,715 | +0.74(+2.05%) |
Apr 21, 2020 | 35.69 | 36.55 | 35.63 | 36.02 | 3,271,255 | -0.55(-1.51%) |
Apr 20, 2020 | 36.75 | 37.41 | 36.38 | 36.58 | 3,405,876 | -0.88(-2.35%) |
Apr 17, 2020 | 37.59 | 38.17 | 36.55 | 37.46 | 4,872,177 | +0.84(+2.30%) |
Apr 16, 2020 | 35.80 | 36.79 | 35.33 | 36.62 | 4,850,666 | +0.81(+2.25%) |
Apr 15, 2020 | 36.05 | 36.63 | 35.45 | 35.81 | 3,516,021 | -1.39(-3.73%) |
Apr 14, 2020 | 37.57 | 37.81 | 36.61 | 37.20 | 3,895,638 | +0.28(+0.76%) |
Apr 13, 2020 | 37.57 | 37.62 | 36.51 | 36.91 | 3,534,835 | -0.90(-2.38%) |
Apr 09, 2020 | 37.17 | 38.31 | 37.17 | 37.81 | 3,380,001 | +0.78(+2.10%) |
Apr 08, 2020 | 35.47 | 37.21 | 35.24 | 37.04 | 5,104,960 | +2.00(+5.69%) |
Apr 07, 2020 | 34.69 | 35.87 | 34.57 | 35.04 | 5,960,028 | +1.90(+5.74%) |
Apr 06, 2020 | 32.04 | 33.30 | 31.69 | 33.14 | 6,018,847 | +2.78(+9.16%) |
Apr 03, 2020 | 31.29 | 31.42 | 30.14 | 30.36 | 4,961,854 | -0.56(-1.82%) |
Apr 02, 2020 | 30.75 | 31.37 | 29.98 | 30.92 | 4,296,850 | -0.18(-0.57%) |
Apr 01, 2020 | 30.98 | 32.01 | 30.79 | 31.10 | 4,869,913 | -1.28(-3.96%) |
Mar 31, 2020 | 32.58 | 33.03 | 32.17 | 32.38 | 5,375,204 | -0.66(-1.98%) |
Mar 30, 2020 | 32.55 | 33.31 | 31.90 | 33.04 | 4,245,369 | +0.58(+1.79%) |
Mar 27, 2020 | 32.15 | 32.97 | 31.44 | 32.46 | 6,879,039 | -0.98(-2.94%) |
Mar 26, 2020 | 32.02 | 33.81 | 31.93 | 33.44 | 5,596,080 | +1.48(+4.63%) |
Mar 25, 2020 | 29.75 | 33.11 | 29.55 | 31.96 | 5,761,798 | +2.34(+7.91%) |
Mar 24, 2020 | 26.89 | 29.82 | 26.86 | 29.62 | 6,113,148 | +3.83(+14.86%) |
Mar 23, 2020 | 27.46 | 28.18 | 25.33 | 25.79 | 6,697,901 | -1.82(-6.58%) |
Mar 20, 2020 | 30.55 | 30.55 | 27.41 | 27.60 | 6,377,056 | -2.91(-9.55%) |
Mar 19, 2020 | 31.17 | 31.90 | 29.59 | 30.52 | 3,885,070 | -0.96(-3.06%) |
Mar 18, 2020 | 32.22 | 33.17 | 30.26 | 31.48 | 4,880,232 | -2.60(-7.64%) |
Mar 17, 2020 | 33.62 | 35.22 | 31.98 | 34.09 | 5,834,204 | +1.17(+3.56%) |
Mar 16, 2020 | 34.00 | 35.88 | 32.57 | 32.92 | 6,333,062 | -4.36(-11.69%) |
Mar 13, 2020 | 36.41 | 37.50 | 34.48 | 37.27 | 7,272,554 | +2.26(+6.45%) |
Mar 12, 2020 | 34.55 | 37.41 | 33.59 | 35.01 | 7,915,518 | -2.01(-5.44%) |
Mar 11, 2020 | 37.35 | 38.55 | 36.67 | 37.03 | 5,694,742 | -1.21(-3.16%) |
Mar 10, 2020 | 37.78 | 38.28 | 35.87 | 38.24 | 4,342,448 | +1.67(+4.56%) |
Mar 09, 2020 | 36.65 | 37.68 | 36.15 | 36.57 | 5,110,950 | -2.74(-6.97%) |
Mar 06, 2020 | 39.85 | 39.98 | 38.37 | 39.31 | 4,324,168 | -1.72(-4.19%) |
Mar 05, 2020 | 41.08 | 41.80 | 40.55 | 41.03 | 4,095,835 | -1.17(-2.77%) |
Mar 04, 2020 | 40.92 | 42.25 | 40.67 | 42.19 | 3,209,806 | +1.89(+4.68%) |
Mar 03, 2020 | 40.33 | 41.55 | 39.63 | 40.31 | 5,442,874 | -0.17(-0.42%) |