Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.93 | 42.96 | 41.89 | 42.64 | 1,922,986 | +0.37(+0.88%) |
May 28, 2020 | 41.69 | 42.65 | 41.64 | 42.27 | 2,031,106 | +1.03(+2.51%) |
May 27, 2020 | 40.98 | 41.28 | 40.61 | 41.23 | 1,354,768 | +0.19(+0.47%) |
May 26, 2020 | 41.52 | 41.57 | 41.02 | 41.04 | 2,338,864 | -0.03(-0.06%) |
May 22, 2020 | 41.12 | 41.43 | 40.95 | 41.07 | 1,712,225 | -0.12(-0.29%) |
May 21, 2020 | 41.90 | 41.92 | 41.14 | 41.19 | 2,004,230 | -0.26(-0.63%) |
May 20, 2020 | 41.69 | 41.86 | 41.41 | 41.45 | 1,630,236 | +0.47(+1.14%) |
May 19, 2020 | 41.36 | 41.70 | 40.98 | 40.98 | 1,987,507 | -0.38(-0.92%) |
May 18, 2020 | 40.68 | 41.56 | 40.58 | 41.37 | 2,885,830 | +0.33(+0.80%) |
May 15, 2020 | 40.90 | 41.34 | 40.71 | 41.04 | 1,573,100 | -0.36(-0.86%) |
May 14, 2020 | 41.09 | 41.53 | 41.00 | 41.39 | 1,574,381 | -0.56(-1.33%) |
May 13, 2020 | 42.76 | 42.94 | 41.61 | 41.95 | 1,156,728 | +0.07(+0.17%) |
May 12, 2020 | 42.81 | 43.12 | 41.88 | 41.88 | 1,676,385 | +0.03(+0.06%) |
May 11, 2020 | 41.43 | 41.95 | 41.34 | 41.85 | 1,125,541 | +0.10(+0.25%) |
May 08, 2020 | 42.26 | 42.30 | 41.73 | 41.75 | 1,034,222 | -0.28(-0.66%) |
May 07, 2020 | 42.32 | 42.71 | 41.79 | 42.02 | 1,899,129 | -0.82(-1.93%) |
May 06, 2020 | 42.95 | 43.61 | 41.16 | 42.85 | 867,209 | +0.25(+0.59%) |
May 05, 2020 | 42.58 | 43.01 | 42.43 | 42.60 | 2,749,916 | +0.60(+1.43%) |
May 04, 2020 | 41.87 | 42.22 | 41.37 | 42.00 | 2,938,689 | +1.32(+3.24%) |
May 01, 2020 | 40.36 | 40.68 | 38.30 | 40.68 | 1,510,103 | +0.02(+0.04%) |
Apr 30, 2020 | 41.23 | 41.27 | 40.51 | 40.66 | 1,554,726 | -0.41(-0.99%) |
Apr 29, 2020 | 41.24 | 41.49 | 41.05 | 41.07 | 2,585,519 | -0.73(-1.74%) |
Apr 28, 2020 | 41.82 | 42.08 | 41.49 | 41.80 | 4,542,707 | -0.64(-1.50%) |
Apr 27, 2020 | 42.76 | 42.99 | 41.47 | 42.44 | 2,382,655 | +0.65(+1.56%) |
Apr 24, 2020 | 41.02 | 42.01 | 41.02 | 41.78 | 4,600,490 | +1.24(+3.06%) |
Apr 23, 2020 | 40.82 | 41.25 | 39.85 | 40.54 | 3,758,035 | +0.15(+0.37%) |
Apr 22, 2020 | 39.79 | 40.43 | 39.73 | 40.39 | 3,428,220 | -0.34(-0.84%) |
Apr 21, 2020 | 39.86 | 40.79 | 39.82 | 40.74 | 3,609,819 | +0.27(+0.66%) |
Apr 20, 2020 | 39.35 | 40.85 | 39.32 | 40.47 | 3,611,367 | +0.44(+1.11%) |
Apr 17, 2020 | 39.41 | 40.13 | 39.08 | 40.02 | 2,942,715 | +1.36(+3.51%) |
Apr 16, 2020 | 38.82 | 38.93 | 36.18 | 38.66 | 2,483,818 | +0.82(+2.17%) |
Apr 15, 2020 | 37.67 | 38.22 | 37.60 | 37.84 | 1,617,251 | -0.69(-1.78%) |
Apr 14, 2020 | 38.66 | 38.96 | 37.89 | 38.53 | 3,002,167 | +1.33(+3.58%) |
Apr 13, 2020 | 37.84 | 37.92 | 36.87 | 37.20 | 1,778,261 | -0.91(-2.38%) |
Apr 09, 2020 | 37.65 | 38.14 | 35.87 | 38.10 | 5,320,271 | +0.23(+0.62%) |
Apr 08, 2020 | 37.41 | 38.10 | 35.93 | 37.87 | 2,115,618 | +0.49(+1.30%) |
Apr 07, 2020 | 38.33 | 38.41 | 37.26 | 37.38 | 3,721,824 | -1.27(-3.30%) |
Apr 06, 2020 | 38.09 | 38.86 | 37.86 | 38.66 | 2,037,550 | +1.08(+2.88%) |
Apr 03, 2020 | 36.43 | 37.89 | 36.33 | 37.58 | 5,192,374 | +1.11(+3.03%) |
Apr 02, 2020 | 35.56 | 36.59 | 35.27 | 36.47 | 3,269,962 | +0.50(+1.40%) |
Apr 01, 2020 | 35.62 | 36.43 | 35.47 | 35.97 | 2,737,880 | -0.68(-1.85%) |
Mar 31, 2020 | 37.00 | 37.30 | 36.13 | 36.64 | 3,768,643 | -0.81(-2.17%) |
Mar 30, 2020 | 36.49 | 38.03 | 36.48 | 37.46 | 6,070,503 | +1.89(+5.30%) |
Mar 27, 2020 | 35.46 | 36.34 | 34.91 | 35.57 | 4,596,672 | -0.43(-1.19%) |
Mar 26, 2020 | 34.88 | 36.04 | 34.88 | 36.00 | 5,988,540 | +1.32(+3.82%) |
Mar 25, 2020 | 34.10 | 35.51 | 33.57 | 34.68 | 6,090,199 | +0.99(+2.94%) |
Mar 24, 2020 | 34.11 | 34.11 | 32.91 | 33.69 | 5,686,267 | +1.36(+4.20%) |
Mar 23, 2020 | 32.29 | 33.23 | 31.53 | 32.33 | 3,164,328 | +0.46(+1.45%) |
Mar 20, 2020 | 33.35 | 34.03 | 31.87 | 31.87 | 6,406,684 | -2.17(-6.38%) |
Mar 19, 2020 | 33.53 | 37.29 | 33.19 | 34.04 | 9,728,894 | -0.87(-2.50%) |
Mar 18, 2020 | 33.59 | 35.57 | 33.21 | 34.91 | 2,896,275 | -1.64(-4.49%) |
Mar 17, 2020 | 34.94 | 36.78 | 34.45 | 36.55 | 3,304,731 | +1.75(+5.03%) |
Mar 16, 2020 | 32.14 | 36.22 | 31.64 | 34.80 | 3,500,359 | -1.84(-5.03%) |
Mar 13, 2020 | 35.54 | 36.64 | 33.29 | 36.64 | 3,959,929 | +2.39(+6.97%) |
Mar 12, 2020 | 34.83 | 35.62 | 33.57 | 34.26 | 4,843,956 | -3.29(-8.75%) |
Mar 11, 2020 | 37.89 | 38.40 | 37.31 | 37.54 | 3,511,277 | -1.15(-2.97%) |
Mar 10, 2020 | 38.56 | 38.77 | 37.15 | 38.69 | 5,625,976 | +0.79(+2.08%) |
Mar 09, 2020 | 38.19 | 39.00 | 37.69 | 37.90 | 3,932,486 | -2.70(-6.65%) |
Mar 06, 2020 | 40.70 | 40.77 | 39.42 | 40.60 | 3,382,720 | -1.26(-3.00%) |
Mar 05, 2020 | 41.64 | 42.19 | 41.50 | 41.86 | 1,859,810 | -0.50(-1.19%) |
Mar 04, 2020 | 41.29 | 42.38 | 41.01 | 42.36 | 1,852,119 | +2.37(+5.93%) |
Mar 03, 2020 | 40.64 | 41.27 | 39.70 | 39.99 | 3,081,625 | -0.86(-2.11%) |