Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.55 | 47.14 | 45.83 | 47.03 | 7,080,638 | +0.21(+0.46%) |
May 28, 2020 | 46.13 | 47.37 | 44.72 | 46.82 | 7,841,951 | +1.24(+2.73%) |
May 27, 2020 | 46.97 | 47.67 | 45.39 | 45.58 | 7,296,349 | -0.84(-1.81%) |
May 26, 2020 | 46.40 | 47.11 | 46.13 | 46.42 | 6,509,337 | +1.55(+3.45%) |
May 22, 2020 | 44.68 | 45.00 | 43.96 | 44.87 | 3,210,707 | -0.17(-0.37%) |
May 21, 2020 | 45.01 | 45.96 | 44.52 | 45.03 | 6,936,226 | +0.00(+0.00%) |
May 20, 2020 | 44.81 | 45.31 | 44.66 | 45.03 | 5,878,453 | +1.00(+2.28%) |
May 19, 2020 | 44.05 | 45.07 | 43.11 | 44.03 | 6,687,189 | -0.29(-0.67%) |
May 18, 2020 | 43.45 | 44.77 | 43.38 | 44.32 | 12,234,292 | +2.44(+5.83%) |
May 15, 2020 | 41.25 | 42.24 | 40.92 | 41.88 | 3,175,873 | +0.18(+0.44%) |
May 14, 2020 | 39.53 | 41.74 | 38.55 | 41.70 | 8,543,347 | +1.24(+3.08%) |
May 13, 2020 | 41.58 | 41.78 | 39.98 | 40.45 | 4,797,500 | -1.64(-3.90%) |
May 12, 2020 | 42.83 | 43.83 | 42.07 | 42.09 | 4,270,898 | -0.48(-1.13%) |
May 11, 2020 | 42.46 | 42.96 | 41.48 | 42.57 | 5,053,562 | -0.67(-1.56%) |
May 08, 2020 | 41.74 | 43.36 | 41.50 | 43.25 | 5,183,555 | +2.00(+4.85%) |
May 07, 2020 | 40.97 | 41.74 | 40.88 | 41.25 | 4,626,049 | +0.66(+1.63%) |
May 06, 2020 | 41.28 | 42.00 | 40.41 | 40.58 | 6,086,138 | -0.60(-1.45%) |
May 05, 2020 | 42.37 | 43.47 | 40.92 | 41.18 | 8,670,130 | -0.03(-0.07%) |
May 04, 2020 | 41.02 | 41.26 | 40.21 | 41.21 | 6,291,479 | -0.32(-0.78%) |
May 01, 2020 | 42.41 | 43.15 | 41.29 | 41.53 | 4,973,357 | -1.80(-4.15%) |
Apr 30, 2020 | 43.39 | 44.32 | 42.89 | 43.33 | 7,567,355 | -1.06(-2.39%) |
Apr 29, 2020 | 44.13 | 45.27 | 43.83 | 44.39 | 9,005,122 | +1.62(+3.79%) |
Apr 28, 2020 | 41.47 | 43.31 | 41.47 | 42.77 | 10,421,358 | +2.39(+5.91%) |
Apr 27, 2020 | 38.93 | 40.81 | 38.76 | 40.38 | 6,145,820 | +1.77(+4.58%) |
Apr 24, 2020 | 38.43 | 38.92 | 37.80 | 38.61 | 5,786,261 | +0.65(+1.70%) |
Apr 23, 2020 | 37.01 | 38.69 | 36.87 | 37.97 | 5,516,567 | +1.23(+3.34%) |
Apr 22, 2020 | 36.88 | 37.23 | 36.22 | 36.74 | 4,046,105 | +0.74(+2.05%) |
Apr 21, 2020 | 35.52 | 36.34 | 35.28 | 36.00 | 5,459,717 | -0.60(-1.64%) |
Apr 20, 2020 | 35.83 | 37.46 | 35.35 | 36.60 | 8,679,663 | +1.25(+3.55%) |
Apr 17, 2020 | 34.55 | 35.72 | 34.40 | 35.35 | 7,738,600 | +1.97(+5.91%) |
Apr 16, 2020 | 32.83 | 33.47 | 32.10 | 33.38 | 5,776,628 | +0.60(+1.83%) |
Apr 15, 2020 | 34.18 | 34.22 | 32.71 | 32.78 | 5,937,474 | -2.64(-7.44%) |
Apr 14, 2020 | 36.36 | 36.90 | 35.16 | 35.41 | 5,209,669 | +0.10(+0.29%) |
Apr 13, 2020 | 37.05 | 37.25 | 34.98 | 35.31 | 6,429,226 | -2.27(-6.03%) |
Apr 09, 2020 | 37.04 | 38.29 | 36.74 | 37.58 | 10,085,291 | +1.77(+4.94%) |
Apr 08, 2020 | 34.79 | 36.10 | 34.25 | 35.81 | 7,400,315 | +1.47(+4.29%) |
Apr 07, 2020 | 34.60 | 35.71 | 34.24 | 34.34 | 10,399,699 | +1.72(+5.28%) |
Apr 06, 2020 | 31.32 | 32.83 | 30.85 | 32.61 | 7,930,066 | +3.24(+11.05%) |
Apr 03, 2020 | 29.94 | 30.85 | 29.05 | 29.37 | 5,813,391 | -0.59(-1.97%) |
Apr 02, 2020 | 29.93 | 31.65 | 29.39 | 29.96 | 7,215,407 | -0.01(-0.03%) |
Apr 01, 2020 | 29.85 | 30.89 | 29.72 | 29.97 | 8,369,489 | -1.46(-4.63%) |
Mar 31, 2020 | 32.41 | 33.75 | 31.24 | 31.42 | 8,979,566 | +0.44(+1.43%) |
Mar 30, 2020 | 30.68 | 31.15 | 29.58 | 30.98 | 6,921,375 | -0.19(-0.62%) |
Mar 27, 2020 | 31.45 | 32.07 | 30.54 | 31.17 | 6,507,903 | -1.95(-5.90%) |
Mar 26, 2020 | 30.90 | 33.29 | 29.96 | 33.13 | 9,357,119 | +2.51(+8.19%) |
Mar 25, 2020 | 30.18 | 32.66 | 29.15 | 30.62 | 8,480,984 | +0.71(+2.37%) |
Mar 24, 2020 | 27.98 | 30.28 | 27.65 | 29.91 | 11,033,530 | +3.69(+14.05%) |
Mar 23, 2020 | 27.97 | 28.64 | 26.11 | 26.23 | 7,921,458 | -2.77(-9.56%) |
Mar 20, 2020 | 29.98 | 31.32 | 27.90 | 29.00 | 10,401,294 | -0.18(-0.60%) |
Mar 19, 2020 | 29.28 | 30.99 | 27.76 | 29.18 | 7,407,736 | -0.37(-1.25%) |
Mar 18, 2020 | 30.82 | 32.02 | 26.78 | 29.54 | 9,697,221 | -3.64(-10.97%) |
Mar 17, 2020 | 32.33 | 34.36 | 30.66 | 33.18 | 9,643,038 | +1.62(+5.14%) |
Mar 16, 2020 | 30.32 | 33.15 | 29.15 | 31.56 | 10,060,030 | -2.63(-7.68%) |
Mar 13, 2020 | 32.55 | 34.25 | 31.50 | 34.19 | 11,434,706 | +3.52(+11.48%) |
Mar 12, 2020 | 31.48 | 32.73 | 30.35 | 30.67 | 13,495,681 | -3.11(-9.22%) |
Mar 11, 2020 | 33.75 | 34.66 | 33.24 | 33.78 | 11,466,193 | -1.35(-3.83%) |
Mar 10, 2020 | 34.11 | 35.24 | 33.14 | 35.13 | 10,777,276 | +2.74(+8.45%) |
Mar 09, 2020 | 34.07 | 34.95 | 32.26 | 32.39 | 17,655,262 | -4.93(-13.21%) |
Mar 06, 2020 | 37.82 | 38.81 | 36.77 | 37.32 | 15,812,953 | -1.77(-4.53%) |
Mar 05, 2020 | 39.28 | 40.32 | 38.95 | 39.09 | 9,544,290 | -1.60(-3.94%) |
Mar 04, 2020 | 41.10 | 41.10 | 39.14 | 40.69 | 16,363,694 | +0.48(+1.19%) |
Mar 03, 2020 | 41.39 | 42.63 | 40.06 | 40.21 | 11,080,692 | -1.21(-2.91%) |