Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.54 | 44.43 | 43.03 | 44.29 | 3,529,225 | +0.86(+1.98%) |
May 28, 2020 | 43.00 | 43.58 | 42.78 | 43.43 | 4,496,535 | +0.87(+2.05%) |
May 27, 2020 | 41.43 | 42.59 | 40.73 | 42.56 | 3,267,474 | +1.08(+2.60%) |
May 26, 2020 | 42.63 | 42.93 | 41.34 | 41.48 | 3,301,105 | -1.09(-2.56%) |
May 22, 2020 | 41.25 | 42.82 | 41.19 | 42.57 | 2,710,336 | +0.83(+2.00%) |
May 21, 2020 | 43.44 | 43.44 | 41.05 | 41.73 | 4,937,640 | -1.80(-4.13%) |
May 20, 2020 | 43.09 | 43.73 | 42.82 | 43.53 | 2,355,683 | +0.54(+1.27%) |
May 19, 2020 | 43.72 | 44.13 | 42.95 | 42.99 | 1,887,849 | -0.69(-1.58%) |
May 18, 2020 | 43.78 | 43.91 | 43.15 | 43.68 | 2,629,942 | +0.21(+0.48%) |
May 15, 2020 | 43.03 | 43.64 | 42.97 | 43.47 | 4,529,134 | +0.31(+0.71%) |
May 14, 2020 | 44.12 | 44.38 | 42.54 | 43.16 | 2,187,419 | -0.92(-2.08%) |
May 13, 2020 | 43.88 | 44.80 | 43.59 | 44.08 | 2,659,754 | +0.31(+0.70%) |
May 12, 2020 | 43.60 | 44.34 | 43.55 | 43.77 | 2,204,815 | +0.36(+0.84%) |
May 11, 2020 | 43.00 | 43.89 | 42.81 | 43.40 | 1,742,973 | +0.55(+1.29%) |
May 08, 2020 | 42.71 | 42.99 | 42.52 | 42.85 | 1,258,429 | +0.59(+1.40%) |
May 07, 2020 | 42.52 | 42.78 | 42.03 | 42.26 | 2,047,892 | +0.09(+0.22%) |
May 06, 2020 | 42.40 | 42.46 | 42.09 | 42.17 | 1,913,360 | +0.18(+0.43%) |
May 05, 2020 | 41.98 | 42.55 | 41.76 | 41.99 | 1,718,600 | -0.15(-0.37%) |
May 04, 2020 | 42.22 | 42.59 | 41.80 | 42.14 | 1,580,042 | -0.13(-0.30%) |
May 01, 2020 | 42.32 | 42.88 | 41.97 | 42.27 | 1,847,571 | -0.23(-0.53%) |
Apr 30, 2020 | 43.30 | 43.42 | 41.90 | 42.50 | 5,555,573 | -0.68(-1.58%) |
Apr 29, 2020 | 41.69 | 43.35 | 41.64 | 43.18 | 4,179,626 | -0.15(-0.34%) |
Apr 28, 2020 | 42.12 | 43.47 | 42.08 | 43.32 | 4,027,352 | +1.01(+2.38%) |
Apr 27, 2020 | 42.71 | 42.72 | 41.59 | 42.32 | 4,746,066 | +0.04(+0.09%) |
Apr 24, 2020 | 43.00 | 43.25 | 41.91 | 42.28 | 5,573,581 | -0.54(-1.25%) |
Apr 23, 2020 | 43.54 | 43.78 | 42.79 | 42.81 | 3,659,396 | -1.09(-2.48%) |
Apr 22, 2020 | 44.27 | 44.66 | 43.85 | 43.90 | 2,485,187 | -0.48(-1.08%) |
Apr 21, 2020 | 45.25 | 45.46 | 44.17 | 44.38 | 1,911,738 | -0.90(-1.98%) |
Apr 20, 2020 | 45.82 | 46.11 | 45.25 | 45.28 | 2,023,407 | -0.54(-1.17%) |
Apr 17, 2020 | 45.64 | 46.03 | 45.15 | 45.82 | 2,724,668 | +0.27(+0.60%) |
Apr 16, 2020 | 44.31 | 45.78 | 44.17 | 45.54 | 2,982,520 | +1.41(+3.19%) |
Apr 15, 2020 | 44.36 | 44.74 | 43.79 | 44.14 | 2,992,930 | +0.14(+0.31%) |
Apr 14, 2020 | 43.58 | 44.50 | 43.24 | 44.00 | 3,477,647 | +1.28(+2.99%) |
Apr 13, 2020 | 43.20 | 43.53 | 42.27 | 42.72 | 2,155,377 | -0.40(-0.93%) |
Apr 09, 2020 | 42.42 | 44.01 | 42.24 | 43.12 | 3,233,773 | +0.37(+0.85%) |
Apr 08, 2020 | 43.18 | 43.32 | 42.40 | 42.76 | 2,397,711 | -0.49(-1.13%) |
Apr 07, 2020 | 43.47 | 43.94 | 42.84 | 43.24 | 3,044,840 | -0.58(-1.32%) |
Apr 06, 2020 | 43.94 | 44.23 | 42.90 | 43.82 | 3,173,402 | +0.15(+0.35%) |
Apr 03, 2020 | 42.53 | 44.38 | 42.47 | 43.67 | 4,293,561 | +0.72(+1.68%) |
Apr 02, 2020 | 41.23 | 43.18 | 41.23 | 42.95 | 3,149,027 | +1.11(+2.65%) |
Apr 01, 2020 | 41.37 | 42.29 | 40.89 | 41.84 | 2,552,720 | -0.26(-0.62%) |
Mar 31, 2020 | 42.27 | 42.71 | 41.50 | 42.10 | 3,627,389 | -0.13(-0.30%) |
Mar 30, 2020 | 41.28 | 42.65 | 41.28 | 42.23 | 2,644,540 | +1.64(+4.05%) |
Mar 27, 2020 | 39.94 | 41.73 | 39.81 | 40.58 | 2,722,597 | +0.10(+0.25%) |
Mar 26, 2020 | 37.91 | 40.60 | 37.78 | 40.48 | 3,863,467 | +2.63(+6.94%) |
Mar 25, 2020 | 39.72 | 40.05 | 37.64 | 37.86 | 6,977,827 | -2.63(-6.49%) |
Mar 24, 2020 | 38.35 | 40.74 | 38.33 | 40.48 | 3,784,126 | +2.29(+6.00%) |
Mar 23, 2020 | 40.89 | 40.89 | 37.78 | 38.19 | 5,484,297 | -2.54(-6.23%) |
Mar 20, 2020 | 42.72 | 43.07 | 40.26 | 40.73 | 5,716,845 | -1.90(-4.45%) |
Mar 19, 2020 | 43.71 | 44.50 | 41.12 | 42.62 | 6,618,642 | -0.95(-2.18%) |
Mar 18, 2020 | 41.36 | 46.51 | 41.11 | 43.57 | 9,354,897 | -0.23(-0.54%) |
Mar 17, 2020 | 39.09 | 43.89 | 38.74 | 43.80 | 9,199,698 | +5.33(+13.84%) |
Mar 16, 2020 | 35.92 | 39.04 | 35.48 | 38.48 | 7,222,425 | +0.21(+0.54%) |
Mar 13, 2020 | 37.30 | 38.32 | 35.92 | 38.27 | 5,802,151 | +2.09(+5.79%) |
Mar 12, 2020 | 35.78 | 37.38 | 35.21 | 36.18 | 4,708,971 | -1.98(-5.18%) |
Mar 11, 2020 | 38.73 | 38.88 | 37.83 | 38.15 | 3,575,200 | -1.34(-3.40%) |
Mar 10, 2020 | 39.61 | 40.02 | 37.92 | 39.50 | 3,861,870 | +0.32(+0.81%) |
Mar 09, 2020 | 38.07 | 39.82 | 37.91 | 39.18 | 2,847,468 | -0.49(-1.23%) |
Mar 06, 2020 | 38.62 | 39.84 | 38.52 | 39.67 | 2,892,988 | +0.14(+0.34%) |
Mar 05, 2020 | 39.95 | 40.17 | 39.17 | 39.54 | 2,609,740 | -1.13(-2.77%) |
Mar 04, 2020 | 39.57 | 40.66 | 39.19 | 40.66 | 2,221,723 | +1.86(+4.79%) |
Mar 03, 2020 | 39.04 | 40.01 | 38.47 | 38.80 | 4,530,451 | -0.18(-0.46%) |