Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.76 | 47.35 | 46.03 | 47.24 | 7,049,402 | +0.21(+0.46%) |
May 28, 2020 | 46.34 | 47.58 | 44.92 | 47.03 | 7,807,357 | +1.25(+2.73%) |
May 27, 2020 | 47.18 | 47.88 | 45.59 | 45.78 | 7,264,161 | -0.84(-1.81%) |
May 26, 2020 | 46.60 | 47.32 | 46.34 | 46.62 | 6,480,622 | +1.55(+3.45%) |
May 22, 2020 | 44.88 | 45.20 | 44.15 | 45.07 | 3,196,543 | -0.17(-0.37%) |
May 21, 2020 | 45.21 | 46.16 | 44.72 | 45.23 | 6,905,627 | +0.00(+0.00%) |
May 20, 2020 | 45.01 | 45.51 | 44.85 | 45.23 | 5,852,520 | +1.01(+2.28%) |
May 19, 2020 | 44.24 | 45.27 | 43.30 | 44.22 | 6,657,689 | -0.30(-0.67%) |
May 18, 2020 | 43.64 | 44.97 | 43.58 | 44.52 | 12,180,321 | +2.45(+5.83%) |
May 15, 2020 | 41.43 | 42.43 | 41.10 | 42.07 | 3,161,863 | +0.19(+0.44%) |
May 14, 2020 | 39.71 | 41.92 | 38.72 | 41.88 | 8,505,659 | +1.25(+3.08%) |
May 13, 2020 | 41.76 | 41.97 | 40.15 | 40.63 | 4,776,336 | -1.65(-3.90%) |
May 12, 2020 | 43.02 | 44.02 | 42.25 | 42.28 | 4,252,057 | -0.48(-1.13%) |
May 11, 2020 | 42.65 | 43.15 | 41.66 | 42.76 | 5,031,269 | -0.68(-1.56%) |
May 08, 2020 | 41.92 | 43.55 | 41.69 | 43.44 | 5,160,688 | +2.01(+4.85%) |
May 07, 2020 | 41.15 | 41.93 | 41.06 | 41.43 | 4,605,641 | +0.67(+1.64%) |
May 06, 2020 | 41.47 | 42.19 | 40.59 | 40.76 | 6,059,289 | -0.60(-1.45%) |
May 05, 2020 | 42.56 | 43.66 | 41.10 | 41.36 | 8,631,882 | -0.03(-0.07%) |
May 04, 2020 | 41.20 | 41.44 | 40.38 | 41.39 | 6,263,724 | -0.32(-0.78%) |
May 01, 2020 | 42.60 | 43.34 | 41.48 | 41.72 | 4,951,417 | -1.80(-4.15%) |
Apr 30, 2020 | 43.59 | 44.52 | 43.08 | 43.52 | 7,533,972 | -1.06(-2.39%) |
Apr 29, 2020 | 44.33 | 45.47 | 44.02 | 44.59 | 8,965,396 | +1.63(+3.79%) |
Apr 28, 2020 | 41.65 | 43.50 | 41.65 | 42.96 | 10,375,384 | +2.40(+5.91%) |
Apr 27, 2020 | 39.11 | 40.99 | 38.93 | 40.56 | 6,118,708 | +1.78(+4.58%) |
Apr 24, 2020 | 38.60 | 39.10 | 37.97 | 38.78 | 5,760,736 | +0.65(+1.70%) |
Apr 23, 2020 | 37.17 | 38.86 | 37.03 | 38.13 | 5,492,231 | +1.23(+3.34%) |
Apr 22, 2020 | 37.04 | 37.39 | 36.39 | 36.90 | 4,028,256 | +0.74(+2.05%) |
Apr 21, 2020 | 35.67 | 36.51 | 35.43 | 36.16 | 5,435,632 | -0.60(-1.64%) |
Apr 20, 2020 | 35.99 | 37.63 | 35.51 | 36.76 | 8,641,373 | +1.26(+3.55%) |
Apr 17, 2020 | 34.70 | 35.88 | 34.55 | 35.51 | 7,704,461 | +1.98(+5.91%) |
Apr 16, 2020 | 32.98 | 33.62 | 32.24 | 33.52 | 5,751,145 | +0.60(+1.83%) |
Apr 15, 2020 | 34.33 | 34.38 | 32.86 | 32.92 | 5,911,281 | -2.65(-7.44%) |
Apr 14, 2020 | 36.52 | 37.06 | 35.31 | 35.57 | 5,186,687 | +0.10(+0.29%) |
Apr 13, 2020 | 37.22 | 37.41 | 35.14 | 35.47 | 6,400,863 | -2.28(-6.03%) |
Apr 09, 2020 | 37.21 | 38.46 | 36.90 | 37.75 | 10,040,800 | +1.78(+4.94%) |
Apr 08, 2020 | 34.94 | 36.26 | 34.40 | 35.97 | 7,367,669 | +1.48(+4.29%) |
Apr 07, 2020 | 34.76 | 35.87 | 34.40 | 34.49 | 10,353,821 | +1.73(+5.28%) |
Apr 06, 2020 | 31.46 | 32.98 | 30.99 | 32.76 | 7,895,083 | +3.26(+11.04%) |
Apr 03, 2020 | 30.07 | 30.98 | 29.17 | 29.50 | 5,787,745 | -0.59(-1.97%) |
Apr 02, 2020 | 30.06 | 31.79 | 29.52 | 30.09 | 7,183,576 | -0.01(-0.03%) |
Apr 01, 2020 | 29.98 | 31.03 | 29.85 | 30.10 | 8,332,567 | -1.46(-4.63%) |
Mar 31, 2020 | 32.55 | 33.90 | 31.38 | 31.56 | 8,939,953 | +0.44(+1.43%) |
Mar 30, 2020 | 30.81 | 31.29 | 29.71 | 31.12 | 6,890,842 | -0.19(-0.62%) |
Mar 27, 2020 | 31.59 | 32.21 | 30.67 | 31.31 | 6,479,194 | -1.96(-5.90%) |
Mar 26, 2020 | 31.04 | 33.44 | 30.09 | 33.28 | 9,315,841 | +2.52(+8.19%) |
Mar 25, 2020 | 30.31 | 32.80 | 29.28 | 30.76 | 8,443,570 | +0.71(+2.37%) |
Mar 24, 2020 | 28.10 | 30.41 | 27.77 | 30.04 | 10,984,856 | +3.70(+14.05%) |
Mar 23, 2020 | 28.09 | 28.77 | 26.22 | 26.34 | 7,886,513 | -2.79(-9.56%) |
Mar 20, 2020 | 30.11 | 31.46 | 28.03 | 29.13 | 10,355,409 | -0.18(-0.60%) |
Mar 19, 2020 | 29.41 | 31.13 | 27.88 | 29.30 | 7,375,058 | -0.37(-1.25%) |
Mar 18, 2020 | 30.96 | 32.16 | 26.90 | 29.67 | 9,654,442 | -3.66(-10.97%) |
Mar 17, 2020 | 32.47 | 34.52 | 30.79 | 33.33 | 9,600,498 | +1.63(+5.14%) |
Mar 16, 2020 | 30.45 | 33.29 | 29.28 | 31.70 | 10,015,651 | -2.64(-7.68%) |
Mar 13, 2020 | 32.69 | 34.40 | 31.64 | 34.34 | 11,384,263 | +3.54(+11.48%) |
Mar 12, 2020 | 31.62 | 32.88 | 30.48 | 30.80 | 13,436,146 | -3.13(-9.22%) |
Mar 11, 2020 | 33.90 | 34.81 | 33.39 | 33.93 | 11,415,610 | -1.35(-3.83%) |
Mar 10, 2020 | 34.26 | 35.39 | 33.29 | 35.28 | 10,729,732 | +2.75(+8.45%) |
Mar 09, 2020 | 34.22 | 35.11 | 32.41 | 32.53 | 17,577,378 | -4.95(-13.21%) |
Mar 06, 2020 | 37.99 | 38.99 | 36.94 | 37.49 | 15,743,195 | -1.78(-4.53%) |
Mar 05, 2020 | 39.46 | 40.49 | 39.12 | 39.26 | 9,502,186 | -1.61(-3.94%) |
Mar 04, 2020 | 41.28 | 41.28 | 39.31 | 40.87 | 16,291,506 | +0.48(+1.19%) |
Mar 03, 2020 | 41.58 | 42.82 | 40.24 | 40.39 | 11,031,810 | -1.21(-2.91%) |