Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.65 | 45.98 | 45.16 | 45.81 | 2,504,328 | +0.06(+0.13%) |
May 28, 2020 | 46.30 | 46.34 | 45.64 | 45.75 | 1,750,814 | -0.25(-0.55%) |
May 27, 2020 | 45.58 | 46.00 | 45.14 | 46.00 | 1,911,844 | +0.99(+2.19%) |
May 26, 2020 | 45.23 | 45.34 | 44.93 | 45.02 | 1,848,178 | +0.79(+1.77%) |
May 22, 2020 | 44.16 | 44.26 | 43.89 | 44.23 | 1,202,293 | +0.05(+0.12%) |
May 21, 2020 | 44.47 | 44.60 | 44.03 | 44.18 | 1,840,764 | -0.38(-0.84%) |
May 20, 2020 | 44.52 | 44.82 | 44.39 | 44.55 | 2,913,379 | +0.54(+1.23%) |
May 19, 2020 | 44.65 | 44.65 | 44.01 | 44.01 | 2,362,076 | -0.72(-1.62%) |
May 18, 2020 | 44.35 | 44.95 | 44.28 | 44.74 | 4,429,067 | +1.51(+3.49%) |
May 15, 2020 | 42.80 | 43.44 | 42.65 | 43.23 | 1,660,074 | +0.09(+0.20%) |
May 14, 2020 | 42.28 | 43.14 | 41.77 | 43.14 | 2,638,390 | +0.51(+1.21%) |
May 13, 2020 | 43.30 | 43.42 | 42.30 | 42.63 | 2,533,623 | -0.78(-1.79%) |
May 12, 2020 | 44.44 | 44.55 | 43.40 | 43.40 | 1,563,946 | -0.89(-2.01%) |
May 11, 2020 | 44.04 | 44.56 | 43.98 | 44.29 | 1,360,170 | -0.03(-0.06%) |
May 08, 2020 | 43.85 | 44.38 | 43.75 | 44.32 | 1,584,408 | +1.02(+2.36%) |
May 07, 2020 | 43.66 | 43.81 | 43.24 | 43.30 | 1,641,646 | +0.17(+0.40%) |
May 06, 2020 | 43.73 | 43.83 | 43.09 | 43.12 | 1,181,657 | -0.33(-0.76%) |
May 05, 2020 | 43.59 | 43.95 | 43.40 | 43.46 | 1,314,011 | +0.36(+0.83%) |
May 04, 2020 | 42.75 | 43.14 | 42.47 | 43.10 | 2,276,571 | +0.08(+0.18%) |
May 01, 2020 | 43.53 | 43.68 | 42.86 | 43.02 | 2,159,816 | -1.16(-2.63%) |
Apr 30, 2020 | 44.75 | 44.76 | 44.09 | 44.18 | 3,004,793 | -0.85(-1.90%) |
Apr 29, 2020 | 44.90 | 45.31 | 44.62 | 45.03 | 1,816,842 | +0.72(+1.63%) |
Apr 28, 2020 | 44.67 | 44.83 | 44.12 | 44.31 | 2,138,005 | +0.33(+0.75%) |
Apr 27, 2020 | 43.48 | 44.16 | 43.41 | 43.98 | 2,478,948 | +0.79(+1.84%) |
Apr 24, 2020 | 42.67 | 43.31 | 42.49 | 43.19 | 1,707,996 | +0.75(+1.77%) |
Apr 23, 2020 | 42.51 | 43.11 | 42.41 | 42.44 | 2,135,883 | +0.03(+0.06%) |
Apr 22, 2020 | 42.55 | 42.67 | 42.16 | 42.41 | 1,985,927 | +0.76(+1.82%) |
Apr 21, 2020 | 41.89 | 42.20 | 41.55 | 41.65 | 2,600,987 | -1.03(-2.41%) |
Apr 20, 2020 | 42.83 | 43.46 | 42.67 | 42.68 | 2,387,854 | -0.85(-1.94%) |
Apr 17, 2020 | 43.18 | 43.64 | 42.79 | 43.53 | 2,201,089 | +1.32(+3.12%) |
Apr 16, 2020 | 42.22 | 42.33 | 41.67 | 42.21 | 2,139,379 | +0.17(+0.39%) |
Apr 15, 2020 | 42.38 | 42.39 | 41.68 | 42.04 | 2,398,364 | -1.21(-2.80%) |
Apr 14, 2020 | 42.82 | 43.39 | 42.74 | 43.25 | 2,258,557 | +1.19(+2.82%) |
Apr 13, 2020 | 42.48 | 42.48 | 41.63 | 42.07 | 3,611,298 | -0.43(-1.01%) |
Apr 09, 2020 | 42.69 | 43.28 | 42.25 | 42.50 | 3,494,525 | +0.41(+0.97%) |
Apr 08, 2020 | 41.34 | 42.28 | 40.88 | 42.09 | 2,566,420 | +1.26(+3.10%) |
Apr 07, 2020 | 42.18 | 42.30 | 40.82 | 40.82 | 3,763,169 | +0.03(+0.06%) |
Apr 06, 2020 | 39.99 | 41.09 | 39.81 | 40.80 | 3,255,198 | +2.15(+5.58%) |
Apr 03, 2020 | 38.89 | 39.44 | 38.22 | 38.64 | 2,327,429 | -0.42(-1.07%) |
Apr 02, 2020 | 37.85 | 39.15 | 37.79 | 39.06 | 3,072,699 | +1.06(+2.80%) |
Apr 01, 2020 | 37.86 | 38.75 | 37.66 | 38.00 | 4,228,687 | -1.24(-3.16%) |
Mar 31, 2020 | 39.72 | 40.02 | 39.06 | 39.23 | 4,290,307 | -0.66(-1.66%) |
Mar 30, 2020 | 38.93 | 40.05 | 38.79 | 39.90 | 4,957,490 | +1.16(+2.99%) |
Mar 27, 2020 | 38.38 | 39.87 | 38.26 | 38.74 | 4,559,243 | -0.92(-2.33%) |
Mar 26, 2020 | 37.60 | 39.84 | 37.60 | 39.66 | 6,277,892 | +2.49(+6.69%) |
Mar 25, 2020 | 37.23 | 38.65 | 36.17 | 37.18 | 6,764,980 | +0.34(+0.93%) |
Mar 24, 2020 | 36.01 | 36.94 | 35.65 | 36.83 | 4,499,159 | +2.74(+8.03%) |
Mar 23, 2020 | 34.79 | 35.27 | 33.51 | 34.10 | 6,523,022 | -0.90(-2.57%) |
Mar 20, 2020 | 37.28 | 37.37 | 34.94 | 34.99 | 3,996,447 | -2.07(-5.59%) |
Mar 19, 2020 | 37.28 | 38.06 | 36.13 | 37.07 | 5,022,079 | -0.79(-2.08%) |
Mar 18, 2020 | 37.20 | 38.53 | 35.80 | 37.85 | 4,292,856 | -1.91(-4.80%) |
Mar 17, 2020 | 37.57 | 39.76 | 36.82 | 39.76 | 4,549,909 | +3.22(+8.81%) |
Mar 16, 2020 | 36.54 | 39.40 | 36.04 | 36.54 | 5,109,756 | -4.36(-10.66%) |
Mar 13, 2020 | 39.62 | 40.92 | 37.77 | 40.90 | 4,786,863 | +3.31(+8.79%) |
Mar 12, 2020 | 38.90 | 40.26 | 37.52 | 37.59 | 8,663,704 | -4.15(-9.95%) |
Mar 11, 2020 | 42.57 | 42.79 | 41.23 | 41.75 | 5,251,990 | -2.01(-4.60%) |
Mar 10, 2020 | 43.27 | 43.78 | 41.46 | 43.76 | 5,795,452 | +1.93(+4.60%) |
Mar 09, 2020 | 43.32 | 43.32 | 41.58 | 41.83 | 7,093,390 | -3.25(-7.20%) |
Mar 06, 2020 | 44.43 | 45.29 | 44.13 | 45.08 | 5,427,837 | -0.77(-1.68%) |
Mar 05, 2020 | 46.10 | 46.64 | 45.45 | 45.85 | 3,173,268 | -1.48(-3.14%) |
Mar 04, 2020 | 46.18 | 47.33 | 45.80 | 47.33 | 2,712,936 | +2.05(+4.52%) |
Mar 03, 2020 | 46.61 | 47.29 | 44.90 | 45.28 | 7,042,208 | -1.17(-2.51%) |