Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.47 | 42.74 | 41.08 | 41.38 | 41,566,180 | -1.08(-2.54%) |
May 28, 2020 | 45.77 | 45.78 | 42.42 | 42.46 | 44,007,052 | -2.68(-5.93%) |
May 27, 2020 | 44.64 | 45.25 | 43.06 | 45.14 | 50,540,928 | +3.53(+8.49%) |
May 26, 2020 | 39.90 | 42.23 | 39.71 | 41.60 | 39,852,588 | +3.52(+9.23%) |
May 22, 2020 | 38.67 | 38.91 | 37.73 | 38.09 | 26,203,420 | -0.78(-2.00%) |
May 21, 2020 | 39.01 | 39.55 | 38.68 | 38.87 | 25,104,354 | -0.41(-1.03%) |
May 20, 2020 | 39.36 | 39.97 | 39.06 | 39.27 | 27,594,054 | +0.90(+2.34%) |
May 19, 2020 | 39.10 | 39.55 | 38.18 | 38.37 | 31,567,796 | -1.07(-2.71%) |
May 18, 2020 | 38.05 | 39.65 | 37.56 | 39.44 | 45,612,356 | +3.24(+8.95%) |
May 15, 2020 | 35.91 | 36.66 | 35.50 | 36.21 | 32,991,832 | -0.12(-0.33%) |
May 14, 2020 | 34.54 | 36.36 | 33.48 | 36.33 | 47,426,832 | +1.26(+3.60%) |
May 13, 2020 | 36.28 | 36.45 | 34.75 | 35.07 | 40,924,464 | -1.51(-4.13%) |
May 12, 2020 | 38.34 | 38.60 | 36.55 | 36.58 | 38,531,060 | -1.49(-3.90%) |
May 11, 2020 | 39.05 | 39.08 | 37.84 | 38.06 | 40,244,336 | -1.94(-4.86%) |
May 08, 2020 | 39.14 | 40.09 | 39.09 | 40.01 | 26,536,062 | +1.45(+3.76%) |
May 07, 2020 | 37.59 | 39.00 | 37.52 | 38.56 | 34,551,572 | +1.46(+3.93%) |
May 06, 2020 | 38.43 | 38.88 | 36.90 | 37.10 | 28,969,424 | -0.86(-2.28%) |
May 05, 2020 | 39.99 | 40.03 | 37.93 | 37.96 | 31,643,926 | -1.01(-2.59%) |
May 04, 2020 | 38.89 | 39.18 | 37.99 | 38.97 | 30,490,936 | -0.35(-0.88%) |
May 01, 2020 | 40.00 | 40.14 | 39.06 | 39.32 | 32,510,294 | -2.19(-5.27%) |
Apr 30, 2020 | 41.94 | 42.53 | 41.06 | 41.50 | 33,553,418 | -1.45(-3.38%) |
Apr 29, 2020 | 42.47 | 43.29 | 41.41 | 42.95 | 38,534,128 | +2.61(+6.46%) |
Apr 28, 2020 | 41.83 | 42.38 | 40.11 | 40.35 | 33,884,628 | +0.56(+1.40%) |
Apr 27, 2020 | 37.75 | 40.01 | 37.37 | 39.79 | 36,183,224 | +2.96(+8.03%) |
Apr 24, 2020 | 36.75 | 37.04 | 35.66 | 36.83 | 30,785,896 | +0.55(+1.51%) |
Apr 23, 2020 | 36.45 | 37.38 | 36.12 | 36.29 | 28,037,086 | +0.19(+0.52%) |
Apr 22, 2020 | 36.75 | 36.85 | 35.77 | 36.10 | 25,615,370 | +0.57(+1.61%) |
Apr 21, 2020 | 36.19 | 36.84 | 35.10 | 35.53 | 41,334,760 | -2.09(-5.54%) |
Apr 20, 2020 | 37.09 | 38.83 | 36.65 | 37.61 | 39,146,488 | -1.23(-3.17%) |
Apr 17, 2020 | 36.88 | 38.99 | 36.45 | 38.84 | 48,270,352 | +4.21(+12.17%) |
Apr 16, 2020 | 36.50 | 36.61 | 34.27 | 34.63 | 44,030,540 | -2.00(-5.46%) |
Apr 15, 2020 | 37.06 | 37.83 | 36.42 | 36.63 | 37,705,728 | -2.19(-5.64%) |
Apr 14, 2020 | 40.73 | 40.80 | 37.20 | 38.82 | 47,305,668 | -1.08(-2.70%) |
Apr 13, 2020 | 40.59 | 40.65 | 38.69 | 39.89 | 32,682,302 | -0.62(-1.54%) |
Apr 09, 2020 | 40.12 | 42.06 | 39.62 | 40.52 | 51,085,984 | +2.69(+7.12%) |
Apr 08, 2020 | 36.62 | 37.98 | 35.87 | 37.83 | 38,536,092 | +2.57(+7.30%) |
Apr 07, 2020 | 38.30 | 38.96 | 35.14 | 35.25 | 41,200,668 | +0.11(+0.32%) |
Apr 06, 2020 | 34.01 | 35.33 | 33.77 | 35.14 | 35,167,120 | +3.10(+9.68%) |
Apr 03, 2020 | 33.33 | 33.72 | 31.34 | 32.04 | 29,635,328 | -1.49(-4.44%) |
Apr 02, 2020 | 32.78 | 33.89 | 31.88 | 33.53 | 34,550,900 | +0.62(+1.87%) |
Apr 01, 2020 | 33.45 | 34.40 | 32.48 | 32.91 | 34,180,956 | -3.09(-8.57%) |
Mar 31, 2020 | 37.29 | 37.79 | 35.59 | 36.00 | 30,666,876 | -1.68(-4.45%) |
Mar 30, 2020 | 37.65 | 37.83 | 35.53 | 37.67 | 32,126,678 | +0.24(+0.64%) |
Mar 27, 2020 | 37.71 | 38.89 | 36.75 | 37.43 | 29,819,620 | -1.90(-4.82%) |
Mar 26, 2020 | 37.33 | 39.56 | 36.75 | 39.33 | 36,926,964 | +3.56(+9.94%) |
Mar 25, 2020 | 36.16 | 38.20 | 33.70 | 35.77 | 44,702,648 | +1.03(+2.95%) |
Mar 24, 2020 | 32.18 | 34.97 | 31.91 | 34.75 | 39,862,560 | +4.50(+14.89%) |
Mar 23, 2020 | 32.09 | 32.60 | 29.59 | 30.25 | 38,620,032 | -2.28(-7.02%) |
Mar 20, 2020 | 34.58 | 35.03 | 31.79 | 32.53 | 44,655,888 | -1.35(-3.99%) |
Mar 19, 2020 | 30.31 | 35.24 | 29.23 | 33.88 | 50,769,480 | +2.74(+8.81%) |
Mar 18, 2020 | 31.67 | 32.47 | 27.35 | 31.13 | 56,545,492 | -3.26(-9.49%) |
Mar 17, 2020 | 35.89 | 37.59 | 33.16 | 34.40 | 60,386,332 | -0.80(-2.28%) |
Mar 16, 2020 | 34.60 | 38.65 | 33.82 | 35.20 | 41,089,756 | -8.42(-19.30%) |
Mar 13, 2020 | 40.87 | 43.79 | 38.72 | 43.62 | 47,412,548 | +6.65(+17.98%) |
Mar 12, 2020 | 38.71 | 41.88 | 36.59 | 36.97 | 53,749,292 | -6.44(-14.83%) |
Mar 11, 2020 | 46.11 | 46.43 | 42.75 | 43.41 | 42,968,360 | -4.09(-8.62%) |
Mar 10, 2020 | 46.77 | 47.60 | 44.01 | 47.50 | 38,054,888 | +3.60(+8.20%) |
Mar 09, 2020 | 46.41 | 47.53 | 43.59 | 43.90 | 41,678,664 | -8.47(-16.17%) |
Mar 06, 2020 | 51.67 | 53.25 | 51.06 | 52.37 | 35,005,540 | -1.89(-3.48%) |
Mar 05, 2020 | 55.38 | 55.65 | 53.85 | 54.26 | 31,909,260 | -3.33(-5.79%) |
Mar 04, 2020 | 56.45 | 57.70 | 55.00 | 57.59 | 28,285,702 | +2.00(+3.60%) |
Mar 03, 2020 | 57.99 | 58.48 | 55.10 | 55.59 | 34,566,740 | -2.17(-3.76%) |