Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.95 | 44.00 | 42.80 | 43.35 | 2,989,500 | -0.60(-1.37%) |
May 28, 2020 | 43.72 | 44.27 | 43.70 | 43.95 | 894,685 | +0.86(+2.00%) |
May 27, 2020 | 43.08 | 44.00 | 42.55 | 43.09 | 3,392,784 | -1.04(-2.36%) |
May 26, 2020 | 44.61 | 44.69 | 44.10 | 44.13 | 950,797 | -0.57(-1.28%) |
May 22, 2020 | 44.30 | 44.73 | 43.97 | 44.70 | 1,464,700 | +0.39(+0.87%) |
May 21, 2020 | 44.90 | 44.93 | 44.16 | 44.31 | 1,111,423 | -0.62(-1.37%) |
May 20, 2020 | 45.12 | 45.16 | 44.70 | 44.93 | 1,403,610 | +0.46(+1.03%) |
May 19, 2020 | 45.06 | 45.06 | 44.45 | 44.47 | 1,235,897 | -0.66(-1.46%) |
May 18, 2020 | 45.12 | 45.50 | 45.01 | 45.13 | 4,611,302 | -0.48(-1.05%) |
May 15, 2020 | 45.54 | 45.83 | 45.30 | 45.61 | 1,434,000 | +0.53(+1.18%) |
May 14, 2020 | 44.90 | 45.20 | 44.66 | 45.08 | 1,128,959 | +0.22(+0.49%) |
May 13, 2020 | 45.17 | 45.22 | 44.55 | 44.86 | 1,068,712 | +0.34(+0.76%) |
May 12, 2020 | 45.11 | 45.21 | 44.48 | 44.52 | 2,396,373 | -0.06(-0.13%) |
May 11, 2020 | 43.84 | 44.63 | 43.76 | 44.58 | 2,419,032 | +0.54(+1.23%) |
May 08, 2020 | 43.93 | 44.13 | 43.62 | 44.04 | 1,058,600 | +0.31(+0.71%) |
May 07, 2020 | 44.16 | 44.16 | 43.51 | 43.73 | 1,382,619 | -0.63(-1.42%) |
May 06, 2020 | 44.31 | 44.67 | 44.16 | 44.36 | 1,181,694 | +0.66(+1.50%) |
May 05, 2020 | 43.62 | 43.98 | 43.62 | 43.70 | 1,418,496 | -0.55(-1.23%) |
May 04, 2020 | 44.52 | 44.59 | 43.61 | 44.25 | 1,956,330 | +1.41(+3.29%) |
May 01, 2020 | 43.29 | 43.45 | 42.51 | 42.84 | 823,800 | -0.63(-1.45%) |
Apr 30, 2020 | 43.95 | 43.95 | 43.27 | 43.47 | 6,258,019 | -0.31(-0.71%) |
Apr 29, 2020 | 44.19 | 44.19 | 43.64 | 43.78 | 2,689,949 | -1.50(-3.31%) |
Apr 28, 2020 | 45.92 | 46.00 | 45.09 | 45.28 | 2,683,209 | +0.39(+0.87%) |
Apr 27, 2020 | 44.80 | 45.12 | 44.56 | 44.89 | 2,491,493 | -0.17(-0.38%) |
Apr 24, 2020 | 44.52 | 45.24 | 44.52 | 45.06 | 1,898,800 | +0.88(+1.99%) |
Apr 23, 2020 | 44.44 | 44.79 | 43.91 | 44.18 | 3,265,504 | -0.46(-1.03%) |
Apr 22, 2020 | 44.01 | 44.75 | 43.99 | 44.64 | 6,291,075 | +1.29(+2.98%) |
Apr 21, 2020 | 42.60 | 43.41 | 42.56 | 43.35 | 3,661,866 | +0.15(+0.34%) |
Apr 20, 2020 | 42.63 | 43.70 | 42.55 | 43.20 | 2,396,642 | +0.57(+1.35%) |
Apr 17, 2020 | 42.43 | 42.78 | 42.08 | 42.63 | 2,104,200 | +0.84(+2.01%) |
Apr 16, 2020 | 41.38 | 41.89 | 41.03 | 41.79 | 3,067,104 | +1.70(+4.24%) |
Apr 15, 2020 | 40.23 | 40.42 | 39.94 | 40.09 | 2,706,596 | -0.71(-1.74%) |
Apr 14, 2020 | 41.33 | 41.57 | 40.60 | 40.80 | 4,042,562 | +1.41(+3.58%) |
Apr 13, 2020 | 39.95 | 39.95 | 39.16 | 39.39 | 1,493,406 | -0.36(-0.91%) |
Apr 09, 2020 | 39.68 | 40.00 | 39.17 | 39.75 | 2,082,800 | -0.60(-1.49%) |
Apr 08, 2020 | 40.29 | 40.42 | 40.06 | 40.35 | 1,782,412 | +0.33(+0.82%) |
Apr 07, 2020 | 41.20 | 41.20 | 39.99 | 40.02 | 2,806,801 | -1.63(-3.91%) |
Apr 06, 2020 | 41.59 | 41.81 | 41.44 | 41.65 | 2,317,366 | +0.53(+1.29%) |
Apr 03, 2020 | 41.33 | 41.41 | 40.73 | 41.12 | 2,374,000 | -0.53(-1.27%) |
Apr 02, 2020 | 40.43 | 41.86 | 40.40 | 41.65 | 2,585,806 | +0.85(+2.08%) |
Apr 01, 2020 | 40.76 | 41.33 | 40.57 | 40.80 | 2,474,091 | +0.23(+0.57%) |
Mar 31, 2020 | 40.77 | 41.07 | 40.23 | 40.57 | 1,924,584 | -0.31(-0.76%) |
Mar 30, 2020 | 40.26 | 40.99 | 40.00 | 40.88 | 2,406,993 | +1.91(+4.91%) |
Mar 27, 2020 | 37.97 | 39.63 | 37.93 | 38.97 | 1,693,400 | +0.19(+0.48%) |
Mar 26, 2020 | 37.38 | 38.97 | 37.37 | 38.78 | 3,960,381 | +1.49(+4.00%) |
Mar 25, 2020 | 36.70 | 38.25 | 36.42 | 37.29 | 5,534,143 | +0.12(+0.31%) |
Mar 24, 2020 | 37.38 | 37.50 | 36.62 | 37.17 | 3,743,233 | +1.91(+5.43%) |
Mar 23, 2020 | 36.27 | 36.75 | 35.04 | 35.26 | 3,875,666 | -0.83(-2.29%) |
Mar 20, 2020 | 37.89 | 38.29 | 35.95 | 36.09 | 4,337,100 | -2.87(-7.36%) |
Mar 19, 2020 | 37.20 | 40.02 | 36.88 | 38.95 | 15,566,303 | +1.24(+3.29%) |
Mar 18, 2020 | 38.04 | 38.40 | 36.06 | 37.71 | 5,893,653 | -1.58(-4.02%) |
Mar 17, 2020 | 37.73 | 39.49 | 36.55 | 39.29 | 4,561,235 | +1.95(+5.24%) |
Mar 16, 2020 | 36.20 | 41.84 | 36.00 | 37.34 | 6,227,531 | -2.96(-7.36%) |
Mar 13, 2020 | 39.30 | 42.07 | 36.65 | 40.30 | 11,404,399 | +4.64(+13.01%) |
Mar 12, 2020 | 37.11 | 37.42 | 35.28 | 35.66 | 3,264,963 | -3.51(-8.96%) |
Mar 11, 2020 | 40.10 | 40.13 | 38.76 | 39.17 | 1,616,829 | -1.74(-4.25%) |
Mar 10, 2020 | 40.77 | 41.01 | 39.60 | 40.91 | 6,615,123 | +1.33(+3.36%) |
Mar 09, 2020 | 39.89 | 40.73 | 39.31 | 39.58 | 1,419,018 | -2.45(-5.83%) |
Mar 06, 2020 | 41.70 | 42.13 | 41.45 | 42.03 | 2,342,300 | -1.06(-2.46%) |
Mar 05, 2020 | 43.02 | 43.45 | 42.78 | 43.09 | 1,113,315 | -0.55(-1.26%) |
Mar 04, 2020 | 42.53 | 43.72 | 42.53 | 43.64 | 1,791,513 | +2.05(+4.93%) |
Mar 03, 2020 | 42.27 | 42.65 | 41.20 | 41.59 | 9,557,828 | +0.39(+0.95%) |