Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.82 | 44.18 | 43.23 | 43.91 | 4,039,091 | -0.09(-0.20%) |
May 28, 2020 | 44.68 | 44.90 | 43.65 | 44.00 | 3,282,914 | -0.63(-1.41%) |
May 27, 2020 | 44.03 | 44.65 | 43.49 | 44.62 | 3,105,521 | +1.50(+3.47%) |
May 26, 2020 | 41.57 | 43.25 | 41.33 | 43.12 | 3,926,719 | +2.45(+6.02%) |
May 22, 2020 | 40.36 | 40.73 | 40.13 | 40.67 | 2,374,303 | +0.14(+0.34%) |
May 21, 2020 | 41.03 | 41.14 | 40.44 | 40.54 | 2,142,903 | -0.50(-1.22%) |
May 20, 2020 | 40.84 | 41.49 | 40.79 | 41.04 | 3,297,402 | +0.29(+0.70%) |
May 19, 2020 | 41.45 | 41.76 | 40.72 | 40.75 | 2,925,248 | -0.84(-2.03%) |
May 18, 2020 | 41.17 | 41.70 | 40.81 | 41.60 | 3,783,422 | +1.87(+4.70%) |
May 15, 2020 | 39.44 | 40.19 | 39.21 | 39.73 | 6,245,520 | +0.13(+0.33%) |
May 14, 2020 | 38.55 | 39.69 | 38.20 | 39.60 | 3,724,132 | +0.36(+0.92%) |
May 13, 2020 | 39.46 | 39.90 | 39.04 | 39.24 | 6,589,882 | -0.50(-1.26%) |
May 12, 2020 | 40.04 | 40.92 | 39.72 | 39.74 | 3,837,957 | -1.18(-2.89%) |
May 11, 2020 | 41.14 | 41.22 | 40.65 | 40.92 | 2,329,566 | -0.34(-0.83%) |
May 08, 2020 | 41.03 | 41.36 | 40.76 | 41.26 | 2,678,900 | +0.60(+1.47%) |
May 07, 2020 | 40.87 | 41.06 | 40.45 | 40.66 | 2,471,155 | +0.18(+0.45%) |
May 06, 2020 | 40.72 | 40.86 | 40.30 | 40.48 | 2,795,320 | +0.14(+0.35%) |
May 05, 2020 | 40.62 | 41.08 | 40.33 | 40.34 | 2,632,704 | -0.18(-0.45%) |
May 04, 2020 | 40.30 | 40.57 | 39.73 | 40.52 | 2,921,053 | +0.05(+0.12%) |
May 01, 2020 | 40.36 | 40.73 | 39.80 | 40.47 | 3,529,123 | -0.56(-1.36%) |
Apr 30, 2020 | 40.83 | 41.18 | 40.39 | 41.03 | 3,311,468 | -0.21(-0.52%) |
Apr 29, 2020 | 41.69 | 41.74 | 40.86 | 41.24 | 3,543,107 | +0.25(+0.62%) |
Apr 28, 2020 | 41.65 | 42.06 | 40.94 | 40.99 | 4,125,930 | +0.21(+0.51%) |
Apr 27, 2020 | 40.12 | 40.99 | 39.99 | 40.78 | 4,123,430 | +0.79(+1.97%) |
Apr 24, 2020 | 39.50 | 40.12 | 39.12 | 39.99 | 2,600,610 | +0.93(+2.38%) |
Apr 23, 2020 | 39.16 | 40.01 | 39.06 | 39.06 | 3,110,789 | -0.14(-0.35%) |
Apr 22, 2020 | 39.63 | 39.82 | 38.60 | 39.20 | 3,264,509 | +0.25(+0.63%) |
Apr 21, 2020 | 40.66 | 40.89 | 38.44 | 38.95 | 5,045,723 | -0.87(-2.19%) |
Apr 20, 2020 | 39.68 | 40.60 | 38.94 | 39.83 | 4,023,105 | -0.27(-0.67%) |
Apr 17, 2020 | 40.15 | 40.88 | 39.60 | 40.09 | 6,171,410 | +0.87(+2.21%) |
Apr 16, 2020 | 38.69 | 40.03 | 38.16 | 39.23 | 4,189,283 | +0.48(+1.24%) |
Apr 15, 2020 | 38.94 | 38.94 | 38.35 | 38.75 | 4,615,848 | -0.85(-2.14%) |
Apr 14, 2020 | 39.77 | 40.01 | 39.00 | 39.60 | 3,605,678 | +0.52(+1.33%) |
Apr 13, 2020 | 39.60 | 39.64 | 38.70 | 39.07 | 3,773,612 | -0.79(-1.99%) |
Apr 09, 2020 | 39.72 | 40.39 | 39.05 | 39.87 | 3,357,357 | +0.48(+1.22%) |
Apr 08, 2020 | 38.97 | 39.66 | 38.51 | 39.39 | 3,839,866 | +0.55(+1.42%) |
Apr 07, 2020 | 39.24 | 40.11 | 38.60 | 38.84 | 3,606,198 | +0.35(+0.91%) |
Apr 06, 2020 | 38.20 | 38.67 | 37.16 | 38.49 | 4,431,162 | +1.97(+5.41%) |
Apr 03, 2020 | 36.16 | 36.78 | 35.84 | 36.51 | 3,974,566 | +0.44(+1.22%) |
Apr 02, 2020 | 35.71 | 36.78 | 35.15 | 36.08 | 4,128,100 | +0.44(+1.25%) |
Apr 01, 2020 | 35.10 | 35.87 | 34.50 | 35.63 | 5,346,204 | -0.60(-1.65%) |
Mar 31, 2020 | 35.91 | 36.84 | 35.57 | 36.23 | 3,820,857 | -0.68(-1.83%) |
Mar 30, 2020 | 34.77 | 37.04 | 34.64 | 36.91 | 3,750,719 | +1.65(+4.67%) |
Mar 27, 2020 | 34.53 | 36.10 | 34.23 | 35.26 | 3,029,855 | -0.57(-1.59%) |
Mar 26, 2020 | 35.03 | 36.14 | 34.19 | 35.83 | 4,646,586 | +0.87(+2.49%) |
Mar 25, 2020 | 33.52 | 36.09 | 33.15 | 34.96 | 5,259,692 | +1.17(+3.47%) |
Mar 24, 2020 | 30.96 | 33.87 | 30.74 | 33.78 | 5,610,951 | +4.20(+14.21%) |
Mar 23, 2020 | 31.28 | 31.90 | 29.11 | 29.58 | 5,625,712 | -1.42(-4.57%) |
Mar 20, 2020 | 32.87 | 33.41 | 30.84 | 31.00 | 5,923,379 | -2.21(-6.66%) |
Mar 19, 2020 | 32.73 | 34.54 | 31.19 | 33.21 | 5,032,908 | +0.17(+0.50%) |
Mar 18, 2020 | 33.93 | 34.61 | 31.82 | 33.04 | 5,616,580 | -2.32(-6.57%) |
Mar 17, 2020 | 35.82 | 36.49 | 34.70 | 35.36 | 6,031,699 | -0.30(-0.83%) |
Mar 16, 2020 | 34.38 | 37.91 | 34.37 | 35.66 | 5,918,248 | -2.94(-7.62%) |
Mar 13, 2020 | 36.55 | 38.62 | 35.20 | 38.60 | 6,289,519 | +3.51(+10.00%) |
Mar 12, 2020 | 33.94 | 37.23 | 33.94 | 35.09 | 7,697,025 | -1.94(-5.25%) |
Mar 11, 2020 | 37.01 | 37.88 | 36.25 | 37.04 | 4,403,548 | -1.28(-3.34%) |
Mar 10, 2020 | 37.31 | 38.32 | 36.13 | 38.32 | 4,256,155 | +2.22(+6.14%) |
Mar 09, 2020 | 35.84 | 36.72 | 35.38 | 36.10 | 5,839,615 | -2.16(-5.65%) |
Mar 06, 2020 | 36.96 | 38.51 | 36.84 | 38.26 | 4,561,403 | -0.47(-1.22%) |
Mar 05, 2020 | 39.87 | 39.95 | 38.53 | 38.74 | 3,840,675 | -2.42(-5.89%) |
Mar 04, 2020 | 40.59 | 41.20 | 40.15 | 41.16 | 2,851,501 | +1.13(+2.81%) |
Mar 03, 2020 | 40.97 | 42.13 | 39.85 | 40.03 | 4,475,181 | -1.26(-3.06%) |