Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.60 | 44.05 | 42.87 | 44.04 | 1,187,165 | +0.70(+1.60%) |
May 28, 2020 | 43.02 | 43.88 | 42.99 | 43.34 | 1,156,160 | +0.68(+1.60%) |
May 27, 2020 | 42.66 | 42.66 | 41.60 | 42.66 | 1,217,390 | +0.21(+0.51%) |
May 26, 2020 | 43.66 | 43.66 | 42.36 | 42.45 | 1,335,314 | -0.26(-0.60%) |
May 22, 2020 | 42.44 | 42.74 | 42.13 | 42.70 | 707,299 | +0.31(+0.74%) |
May 21, 2020 | 42.77 | 42.77 | 42.03 | 42.39 | 1,081,973 | -0.57(-1.32%) |
May 20, 2020 | 43.06 | 43.30 | 42.70 | 42.96 | 863,820 | +0.38(+0.89%) |
May 19, 2020 | 43.29 | 43.36 | 42.55 | 42.58 | 1,660,818 | -0.66(-1.52%) |
May 18, 2020 | 43.26 | 43.79 | 43.20 | 43.24 | 998,487 | +0.99(+2.34%) |
May 15, 2020 | 41.84 | 42.35 | 41.67 | 42.25 | 912,782 | +0.13(+0.31%) |
May 14, 2020 | 41.41 | 42.16 | 41.13 | 42.12 | 1,588,765 | +0.19(+0.45%) |
May 13, 2020 | 42.65 | 42.84 | 41.53 | 41.93 | 1,920,891 | -0.79(-1.84%) |
May 12, 2020 | 44.09 | 44.09 | 42.70 | 42.72 | 1,458,604 | -1.11(-2.53%) |
May 11, 2020 | 42.97 | 44.03 | 42.90 | 43.83 | 3,951,206 | +0.70(+1.62%) |
May 08, 2020 | 43.65 | 43.65 | 43.05 | 43.13 | 1,256,066 | -0.01(-0.02%) |
May 07, 2020 | 42.73 | 43.35 | 42.63 | 43.14 | 2,033,028 | +0.95(+2.24%) |
May 06, 2020 | 42.75 | 42.81 | 42.18 | 42.19 | 1,081,515 | -0.27(-0.64%) |
May 05, 2020 | 41.86 | 42.91 | 41.68 | 42.47 | 1,629,435 | +1.18(+2.85%) |
May 04, 2020 | 41.17 | 41.37 | 40.92 | 41.29 | 1,828,107 | -0.04(-0.10%) |
May 01, 2020 | 41.71 | 41.80 | 41.06 | 41.33 | 1,376,795 | -0.89(-2.11%) |
Apr 30, 2020 | 42.59 | 42.86 | 42.19 | 42.22 | 1,696,957 | -0.42(-0.98%) |
Apr 29, 2020 | 42.60 | 42.94 | 41.98 | 42.64 | 2,117,093 | +0.85(+2.04%) |
Apr 28, 2020 | 43.51 | 43.51 | 41.70 | 41.78 | 1,440,506 | -1.25(-2.91%) |
Apr 27, 2020 | 42.95 | 43.21 | 42.57 | 43.04 | 1,739,060 | +0.63(+1.49%) |
Apr 24, 2020 | 42.14 | 42.47 | 41.74 | 42.41 | 1,733,493 | +0.69(+1.66%) |
Apr 23, 2020 | 42.09 | 42.49 | 41.65 | 41.71 | 1,455,726 | -0.03(-0.06%) |
Apr 22, 2020 | 41.67 | 41.91 | 41.09 | 41.74 | 1,541,126 | +0.75(+1.84%) |
Apr 21, 2020 | 41.84 | 41.94 | 40.93 | 40.99 | 2,157,135 | -1.54(-3.62%) |
Apr 20, 2020 | 42.51 | 43.13 | 42.27 | 42.53 | 2,437,787 | -0.19(-0.45%) |
Apr 17, 2020 | 42.26 | 42.81 | 41.72 | 42.72 | 3,508,449 | +1.44(+3.48%) |
Apr 16, 2020 | 41.04 | 41.40 | 40.73 | 41.28 | 3,016,803 | +0.58(+1.43%) |
Apr 15, 2020 | 40.44 | 40.76 | 40.07 | 40.70 | 2,148,532 | -0.24(-0.58%) |
Apr 14, 2020 | 40.53 | 41.03 | 40.34 | 40.94 | 3,429,927 | +1.20(+3.02%) |
Apr 13, 2020 | 40.36 | 40.36 | 38.96 | 39.74 | 7,287,349 | -0.58(-1.44%) |
Apr 09, 2020 | 39.98 | 40.53 | 39.41 | 40.32 | 23,543,318 | +0.78(+1.98%) |
Apr 08, 2020 | 38.30 | 39.72 | 37.83 | 39.54 | 1,180,787 | +1.66(+4.38%) |
Apr 07, 2020 | 39.41 | 39.62 | 37.88 | 37.88 | 6,042,886 | -0.36(-0.93%) |
Apr 06, 2020 | 37.35 | 38.42 | 37.21 | 38.23 | 1,808,314 | +2.28(+6.35%) |
Apr 03, 2020 | 36.09 | 36.48 | 35.58 | 35.95 | 1,731,664 | -0.27(-0.76%) |
Apr 02, 2020 | 34.81 | 36.32 | 34.61 | 36.22 | 3,707,743 | +1.29(+3.69%) |
Apr 01, 2020 | 35.76 | 35.82 | 34.55 | 34.94 | 2,137,410 | -2.02(-5.47%) |
Mar 31, 2020 | 37.42 | 37.55 | 36.71 | 36.96 | 2,725,743 | -0.32(-0.85%) |
Mar 30, 2020 | 36.72 | 37.32 | 36.29 | 37.27 | 2,636,574 | +1.33(+3.71%) |
Mar 27, 2020 | 35.80 | 36.74 | 35.33 | 35.94 | 2,620,666 | -0.66(-1.81%) |
Mar 26, 2020 | 34.89 | 36.74 | 34.89 | 36.61 | 3,119,739 | +2.17(+6.30%) |
Mar 25, 2020 | 33.91 | 35.40 | 33.29 | 34.44 | 2,302,327 | +0.82(+2.43%) |
Mar 24, 2020 | 32.03 | 33.68 | 31.56 | 33.62 | 4,506,854 | +3.28(+10.82%) |
Mar 23, 2020 | 32.19 | 32.19 | 30.05 | 30.34 | 3,620,083 | -1.89(-5.85%) |
Mar 20, 2020 | 33.94 | 34.07 | 32.09 | 32.22 | 3,430,147 | -1.41(-4.18%) |
Mar 19, 2020 | 33.87 | 34.47 | 32.96 | 33.63 | 3,648,164 | -0.39(-1.16%) |
Mar 18, 2020 | 33.00 | 34.54 | 32.68 | 34.02 | 6,320,460 | -0.79(-2.27%) |
Mar 17, 2020 | 33.97 | 35.13 | 32.98 | 34.81 | 3,965,403 | +1.62(+4.88%) |
Mar 16, 2020 | 33.53 | 35.32 | 32.80 | 33.19 | 4,208,769 | -3.92(-10.57%) |
Mar 13, 2020 | 36.96 | 37.36 | 34.45 | 37.12 | 7,279,840 | +1.89(+5.37%) |
Mar 12, 2020 | 35.18 | 37.23 | 34.44 | 35.23 | 4,875,200 | -2.55(-6.76%) |
Mar 11, 2020 | 38.54 | 38.62 | 37.21 | 37.78 | 1,966,721 | -1.77(-4.47%) |
Mar 10, 2020 | 39.05 | 39.62 | 37.63 | 39.55 | 3,735,824 | +1.65(+4.35%) |
Mar 09, 2020 | 37.72 | 38.70 | 36.90 | 37.90 | 4,214,502 | -2.49(-6.17%) |
Mar 06, 2020 | 39.72 | 40.56 | 39.42 | 40.39 | 2,020,280 | -0.40(-0.98%) |
Mar 05, 2020 | 41.31 | 41.49 | 40.30 | 40.79 | 2,039,178 | -1.30(-3.09%) |
Mar 04, 2020 | 41.27 | 42.23 | 40.83 | 42.09 | 3,084,559 | +1.80(+4.46%) |
Mar 03, 2020 | 41.52 | 42.31 | 39.77 | 40.29 | 2,098,110 | -0.91(-2.20%) |