Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.34 | 46.64 | 45.87 | 46.33 | 2,005,803 | -0.27(-0.59%) |
May 28, 2020 | 47.42 | 47.42 | 46.56 | 46.60 | 1,848,491 | -0.38(-0.81%) |
May 27, 2020 | 46.85 | 47.06 | 45.81 | 46.98 | 2,003,351 | +0.70(+1.52%) |
May 26, 2020 | 46.12 | 46.52 | 45.71 | 46.28 | 1,825,259 | +1.53(+3.43%) |
May 22, 2020 | 44.54 | 44.84 | 44.20 | 44.74 | 1,384,985 | +0.02(+0.05%) |
May 21, 2020 | 45.26 | 45.26 | 44.28 | 44.72 | 2,603,437 | -0.58(-1.29%) |
May 20, 2020 | 43.42 | 45.53 | 43.42 | 45.31 | 4,275,837 | +2.32(+5.40%) |
May 19, 2020 | 42.67 | 43.59 | 42.28 | 42.99 | 2,429,468 | -0.09(-0.20%) |
May 18, 2020 | 42.06 | 43.32 | 41.81 | 43.07 | 2,935,252 | +2.21(+5.40%) |
May 15, 2020 | 41.18 | 41.18 | 40.55 | 40.87 | 2,314,595 | -0.33(-0.80%) |
May 14, 2020 | 41.73 | 41.97 | 40.70 | 41.19 | 3,369,340 | -1.03(-2.44%) |
May 13, 2020 | 42.20 | 42.76 | 41.36 | 42.22 | 3,547,798 | -0.20(-0.47%) |
May 12, 2020 | 42.64 | 43.42 | 42.42 | 42.42 | 2,619,421 | -0.23(-0.54%) |
May 11, 2020 | 41.96 | 42.79 | 41.85 | 42.66 | 1,345,634 | +0.16(+0.38%) |
May 08, 2020 | 42.23 | 42.57 | 41.74 | 42.49 | 1,716,950 | +0.85(+2.05%) |
May 07, 2020 | 41.47 | 42.00 | 41.17 | 41.64 | 2,132,435 | +0.62(+1.50%) |
May 06, 2020 | 40.50 | 41.22 | 40.06 | 41.03 | 5,816,899 | +0.73(+1.81%) |
May 05, 2020 | 40.89 | 41.11 | 40.27 | 40.29 | 10,715,144 | -0.19(-0.46%) |
May 04, 2020 | 40.81 | 41.04 | 39.81 | 40.48 | 6,230,595 | -0.65(-1.57%) |
May 01, 2020 | 41.34 | 41.63 | 40.94 | 41.13 | 2,927,330 | -1.06(-2.50%) |
Apr 30, 2020 | 43.37 | 43.73 | 42.10 | 42.18 | 8,554,341 | -1.62(-3.70%) |
Apr 29, 2020 | 43.75 | 44.29 | 43.50 | 43.80 | 2,410,477 | +0.88(+2.04%) |
Apr 28, 2020 | 43.50 | 43.81 | 42.91 | 42.93 | 1,902,134 | +0.03(+0.07%) |
Apr 27, 2020 | 42.84 | 43.43 | 42.61 | 42.89 | 2,248,747 | +0.59(+1.39%) |
Apr 24, 2020 | 42.55 | 42.68 | 41.71 | 42.30 | 2,125,440 | +0.19(+0.45%) |
Apr 23, 2020 | 42.54 | 42.81 | 41.75 | 42.12 | 3,472,863 | +0.30(+0.72%) |
Apr 22, 2020 | 40.71 | 41.90 | 40.34 | 41.81 | 5,676,806 | +1.73(+4.32%) |
Apr 21, 2020 | 39.49 | 40.65 | 39.23 | 40.08 | 3,077,409 | -0.56(-1.37%) |
Apr 20, 2020 | 40.98 | 41.73 | 40.45 | 40.64 | 2,354,102 | -0.93(-2.24%) |
Apr 17, 2020 | 41.53 | 41.77 | 40.68 | 41.57 | 2,855,656 | +1.02(+2.53%) |
Apr 16, 2020 | 40.12 | 40.90 | 39.85 | 40.55 | 3,766,798 | +0.15(+0.37%) |
Apr 15, 2020 | 42.24 | 42.24 | 40.36 | 40.40 | 2,812,123 | -1.89(-4.48%) |
Apr 14, 2020 | 41.72 | 42.50 | 41.71 | 42.29 | 2,867,538 | +1.05(+2.55%) |
Apr 13, 2020 | 41.42 | 41.68 | 40.86 | 41.24 | 2,326,963 | -0.59(-1.41%) |
Apr 09, 2020 | 42.35 | 43.06 | 41.68 | 41.83 | 3,279,235 | -0.23(-0.55%) |
Apr 08, 2020 | 41.46 | 42.20 | 40.78 | 42.06 | 3,134,711 | +0.97(+2.36%) |
Apr 07, 2020 | 42.34 | 43.37 | 41.05 | 41.09 | 2,294,462 | -0.30(-0.72%) |
Apr 06, 2020 | 41.28 | 41.48 | 40.40 | 41.39 | 2,114,155 | +1.89(+4.79%) |
Apr 03, 2020 | 39.70 | 40.09 | 38.93 | 39.49 | 1,558,512 | -0.36(-0.91%) |
Apr 02, 2020 | 38.51 | 40.24 | 38.09 | 39.85 | 2,451,057 | +1.00(+2.57%) |
Apr 01, 2020 | 38.72 | 40.08 | 38.45 | 38.86 | 1,644,575 | -1.89(-4.64%) |
Mar 31, 2020 | 40.03 | 41.10 | 39.79 | 40.75 | 2,785,005 | +0.48(+1.18%) |
Mar 30, 2020 | 39.03 | 40.50 | 38.62 | 40.27 | 2,020,984 | +1.25(+3.20%) |
Mar 27, 2020 | 39.30 | 40.29 | 38.56 | 39.02 | 1,832,814 | -1.69(-4.16%) |
Mar 26, 2020 | 39.40 | 40.82 | 38.37 | 40.72 | 2,485,089 | +2.60(+6.83%) |
Mar 25, 2020 | 38.08 | 41.23 | 37.35 | 38.11 | 2,985,830 | +0.02(+0.06%) |
Mar 24, 2020 | 35.05 | 38.37 | 35.05 | 38.09 | 2,809,242 | +4.67(+13.97%) |
Mar 23, 2020 | 33.83 | 35.94 | 33.19 | 33.42 | 2,939,327 | -0.85(-2.47%) |
Mar 20, 2020 | 36.36 | 37.95 | 33.98 | 34.27 | 3,730,049 | -1.38(-3.88%) |
Mar 19, 2020 | 33.91 | 35.78 | 32.53 | 35.65 | 2,676,205 | +1.29(+3.75%) |
Mar 18, 2020 | 33.86 | 34.57 | 31.93 | 34.36 | 3,171,280 | -2.01(-5.52%) |
Mar 17, 2020 | 35.00 | 36.86 | 34.11 | 36.37 | 3,501,352 | +1.82(+5.28%) |
Mar 16, 2020 | 36.86 | 36.99 | 34.30 | 34.54 | 5,101,513 | -5.56(-13.86%) |
Mar 13, 2020 | 38.72 | 40.18 | 36.77 | 40.10 | 3,433,230 | +3.85(+10.61%) |
Mar 12, 2020 | 37.22 | 38.03 | 35.98 | 36.26 | 3,356,925 | -3.79(-9.46%) |
Mar 11, 2020 | 39.91 | 41.07 | 39.51 | 40.05 | 4,705,788 | -1.28(-3.10%) |
Mar 10, 2020 | 38.70 | 41.39 | 38.48 | 41.33 | 8,178,592 | +3.98(+10.64%) |
Mar 09, 2020 | 42.67 | 42.72 | 36.77 | 37.35 | 12,412,308 | -7.96(-17.57%) |
Mar 06, 2020 | 44.83 | 45.48 | 44.53 | 45.31 | 3,160,286 | -0.65(-1.41%) |
Mar 05, 2020 | 46.37 | 46.80 | 45.64 | 45.96 | 3,058,288 | -1.44(-3.04%) |
Mar 04, 2020 | 46.62 | 47.42 | 46.06 | 47.40 | 2,928,946 | +1.72(+3.76%) |
Mar 03, 2020 | 46.83 | 47.59 | 45.49 | 45.68 | 3,798,839 | -1.10(-2.36%) |