Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.12 | 43.04 | 41.72 | 42.17 | 4,443,450 | -0.12(-0.28%) |
May 28, 2020 | 45.05 | 45.06 | 42.08 | 42.29 | 5,798,942 | -1.94(-4.39%) |
May 27, 2020 | 43.39 | 44.26 | 42.55 | 44.23 | 6,956,474 | +2.12(+5.02%) |
May 26, 2020 | 42.58 | 42.86 | 42.04 | 42.11 | 5,058,811 | +1.31(+3.20%) |
May 22, 2020 | 40.03 | 40.92 | 39.78 | 40.80 | 4,033,719 | +0.75(+1.87%) |
May 21, 2020 | 39.25 | 40.47 | 39.21 | 40.05 | 6,252,650 | +0.78(+1.99%) |
May 20, 2020 | 39.96 | 40.22 | 38.68 | 39.27 | 5,018,082 | +0.27(+0.70%) |
May 19, 2020 | 38.84 | 40.02 | 38.31 | 39.00 | 4,618,136 | -0.04(-0.10%) |
May 18, 2020 | 37.15 | 39.39 | 37.15 | 39.04 | 4,129,378 | +3.37(+9.46%) |
May 15, 2020 | 34.30 | 35.86 | 34.17 | 35.67 | 4,482,321 | +0.87(+2.49%) |
May 14, 2020 | 33.69 | 34.80 | 32.82 | 34.80 | 3,474,989 | +0.41(+1.19%) |
May 13, 2020 | 35.42 | 35.48 | 33.92 | 34.39 | 3,829,944 | -1.21(-3.40%) |
May 12, 2020 | 37.25 | 37.28 | 35.60 | 35.60 | 2,137,616 | -1.51(-4.07%) |
May 11, 2020 | 37.14 | 37.51 | 36.49 | 37.11 | 2,157,521 | -0.56(-1.48%) |
May 08, 2020 | 36.49 | 37.82 | 36.34 | 37.67 | 2,929,959 | +1.71(+4.75%) |
May 07, 2020 | 36.14 | 36.65 | 35.91 | 35.96 | 3,090,481 | +0.27(+0.77%) |
May 06, 2020 | 36.02 | 36.33 | 35.35 | 35.69 | 2,751,671 | -0.21(-0.60%) |
May 05, 2020 | 35.58 | 36.51 | 35.58 | 35.90 | 3,690,071 | +0.76(+2.16%) |
May 04, 2020 | 34.29 | 35.19 | 33.91 | 35.14 | 2,382,827 | +0.21(+0.61%) |
May 01, 2020 | 34.51 | 34.93 | 34.16 | 34.93 | 2,800,835 | -0.68(-1.92%) |
Apr 30, 2020 | 36.48 | 36.48 | 35.30 | 35.61 | 4,140,502 | -1.50(-4.05%) |
Apr 29, 2020 | 36.64 | 37.39 | 36.42 | 37.11 | 4,164,695 | +1.96(+5.58%) |
Apr 28, 2020 | 34.26 | 35.51 | 34.26 | 35.15 | 4,733,728 | +2.15(+6.53%) |
Apr 27, 2020 | 31.93 | 33.21 | 31.69 | 32.99 | 3,319,458 | +1.48(+4.70%) |
Apr 24, 2020 | 30.52 | 31.71 | 30.40 | 31.51 | 1,430,519 | +1.26(+4.16%) |
Apr 23, 2020 | 30.08 | 31.08 | 29.81 | 30.26 | 1,935,568 | +0.15(+0.49%) |
Apr 22, 2020 | 30.40 | 30.57 | 29.92 | 30.11 | 1,665,369 | +0.37(+1.25%) |
Apr 21, 2020 | 29.35 | 30.01 | 29.15 | 29.74 | 2,137,238 | -0.37(-1.23%) |
Apr 20, 2020 | 30.60 | 31.02 | 29.95 | 30.11 | 3,238,639 | -1.26(-4.01%) |
Apr 17, 2020 | 31.46 | 32.04 | 30.78 | 31.37 | 3,365,433 | +1.44(+4.82%) |
Apr 16, 2020 | 29.87 | 30.21 | 29.25 | 29.92 | 2,204,434 | +0.04(+0.13%) |
Apr 15, 2020 | 30.66 | 30.67 | 29.55 | 29.88 | 2,509,831 | -1.76(-5.58%) |
Apr 14, 2020 | 31.67 | 32.15 | 31.06 | 31.65 | 2,986,463 | +0.97(+3.15%) |
Apr 13, 2020 | 32.55 | 32.55 | 30.29 | 30.68 | 3,331,772 | -1.97(-6.03%) |
Apr 09, 2020 | 32.23 | 34.16 | 31.99 | 32.65 | 5,086,610 | +1.13(+3.59%) |
Apr 08, 2020 | 29.37 | 31.75 | 29.37 | 31.52 | 2,721,762 | +2.42(+8.31%) |
Apr 07, 2020 | 29.83 | 31.04 | 29.02 | 29.10 | 2,437,077 | +0.51(+1.77%) |
Apr 06, 2020 | 26.28 | 28.85 | 26.28 | 28.60 | 3,651,107 | +3.49(+13.90%) |
Apr 03, 2020 | 25.46 | 25.86 | 24.64 | 25.11 | 1,607,642 | -0.59(-2.28%) |
Apr 02, 2020 | 25.60 | 26.62 | 25.03 | 25.69 | 2,177,198 | -0.22(-0.87%) |
Apr 01, 2020 | 27.25 | 27.25 | 25.70 | 25.92 | 3,638,066 | -2.29(-8.12%) |
Mar 31, 2020 | 29.11 | 29.35 | 28.04 | 28.21 | 4,110,505 | -1.26(-4.27%) |
Mar 30, 2020 | 29.85 | 29.85 | 28.82 | 29.47 | 1,794,327 | -0.30(-1.02%) |
Mar 27, 2020 | 30.02 | 30.70 | 29.29 | 29.77 | 1,954,605 | -1.37(-4.41%) |
Mar 26, 2020 | 30.01 | 31.34 | 29.91 | 31.14 | 2,762,107 | +1.30(+4.35%) |
Mar 25, 2020 | 27.84 | 30.66 | 27.25 | 29.85 | 4,779,717 | +2.46(+9.00%) |
Mar 24, 2020 | 24.60 | 27.43 | 24.60 | 27.38 | 5,380,702 | +3.91(+16.65%) |
Mar 23, 2020 | 24.60 | 24.60 | 22.72 | 23.47 | 8,404,210 | -1.24(-5.04%) |
Mar 20, 2020 | 25.77 | 26.42 | 24.45 | 24.72 | 5,508,942 | -0.64(-2.53%) |
Mar 19, 2020 | 23.38 | 26.03 | 22.49 | 25.36 | 4,023,475 | +1.66(+7.02%) |
Mar 18, 2020 | 24.45 | 25.04 | 21.77 | 23.70 | 6,308,705 | -2.51(-9.57%) |
Mar 17, 2020 | 27.01 | 27.34 | 24.55 | 26.21 | 4,312,043 | -0.43(-1.61%) |
Mar 16, 2020 | 29.52 | 29.91 | 26.55 | 26.63 | 3,603,880 | -6.74(-20.19%) |
Mar 13, 2020 | 34.23 | 34.76 | 30.95 | 33.37 | 4,154,512 | +0.81(+2.48%) |
Mar 12, 2020 | 34.47 | 34.92 | 32.21 | 32.56 | 5,096,847 | -4.83(-12.92%) |
Mar 11, 2020 | 39.55 | 39.98 | 37.21 | 37.40 | 5,321,637 | -3.45(-8.45%) |
Mar 10, 2020 | 40.43 | 40.88 | 38.50 | 40.85 | 4,012,712 | +1.60(+4.09%) |
Mar 09, 2020 | 40.27 | 40.75 | 38.08 | 39.24 | 4,785,070 | -3.95(-9.14%) |
Mar 06, 2020 | 43.14 | 43.60 | 42.16 | 43.19 | 4,451,314 | -1.43(-3.20%) |
Mar 05, 2020 | 45.05 | 45.63 | 44.37 | 44.62 | 3,683,034 | -1.56(-3.37%) |
Mar 04, 2020 | 44.98 | 46.20 | 44.61 | 46.18 | 4,501,426 | +2.17(+4.93%) |
Mar 03, 2020 | 43.86 | 45.06 | 43.32 | 44.01 | 7,003,101 | +0.27(+0.61%) |