Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.56 | 46.06 | 45.23 | 45.97 | 5,913,412 | +0.39(+0.85%) |
May 28, 2020 | 45.47 | 45.85 | 45.33 | 45.58 | 4,502,485 | +0.45(+1.00%) |
May 27, 2020 | 44.60 | 45.13 | 44.39 | 45.13 | 4,485,462 | +0.89(+2.02%) |
May 26, 2020 | 44.52 | 44.58 | 44.19 | 44.24 | 4,129,673 | +0.34(+0.78%) |
May 22, 2020 | 43.72 | 43.91 | 43.63 | 43.90 | 3,052,441 | +0.16(+0.36%) |
May 21, 2020 | 44.04 | 44.05 | 43.62 | 43.74 | 3,916,256 | -0.40(-0.92%) |
May 20, 2020 | 44.21 | 44.41 | 44.03 | 44.15 | 5,699,608 | +0.25(+0.57%) |
May 19, 2020 | 44.30 | 44.39 | 43.89 | 43.90 | 7,191,631 | -0.60(-1.34%) |
May 18, 2020 | 44.35 | 44.70 | 44.18 | 44.50 | 10,532,161 | +0.94(+2.17%) |
May 15, 2020 | 43.26 | 43.61 | 42.82 | 43.55 | 4,695,629 | -0.02(-0.04%) |
May 14, 2020 | 42.74 | 43.57 | 42.05 | 43.57 | 6,412,798 | +0.39(+0.89%) |
May 13, 2020 | 43.82 | 43.86 | 42.92 | 43.18 | 5,892,032 | -0.88(-2.00%) |
May 12, 2020 | 45.18 | 45.20 | 44.05 | 44.07 | 3,821,364 | -0.98(-2.18%) |
May 11, 2020 | 45.00 | 45.40 | 44.61 | 45.05 | 3,835,480 | -0.31(-0.69%) |
May 08, 2020 | 45.24 | 45.48 | 44.96 | 45.36 | 3,432,016 | +0.72(+1.60%) |
May 07, 2020 | 44.50 | 45.21 | 44.50 | 44.64 | 5,277,475 | +0.58(+1.31%) |
May 06, 2020 | 45.19 | 45.27 | 44.06 | 44.07 | 3,866,940 | -1.00(-2.22%) |
May 05, 2020 | 44.98 | 45.52 | 44.98 | 45.07 | 2,875,928 | +0.37(+0.82%) |
May 04, 2020 | 44.40 | 44.78 | 44.10 | 44.70 | 3,600,976 | +0.03(+0.06%) |
May 01, 2020 | 45.16 | 45.22 | 44.50 | 44.67 | 4,393,596 | -1.15(-2.50%) |
Apr 30, 2020 | 46.17 | 46.17 | 45.57 | 45.82 | 4,573,856 | -0.91(-1.94%) |
Apr 29, 2020 | 47.07 | 47.20 | 46.36 | 46.73 | 4,059,079 | +0.39(+0.83%) |
Apr 28, 2020 | 46.76 | 47.01 | 46.24 | 46.34 | 4,729,586 | +0.27(+0.58%) |
Apr 27, 2020 | 45.47 | 46.23 | 45.47 | 46.07 | 3,875,483 | +0.88(+1.95%) |
Apr 24, 2020 | 44.99 | 45.36 | 44.54 | 45.19 | 3,495,889 | +0.42(+0.94%) |
Apr 23, 2020 | 45.40 | 45.65 | 44.77 | 44.77 | 6,061,680 | -0.67(-1.47%) |
Apr 22, 2020 | 45.29 | 45.74 | 44.95 | 45.44 | 4,771,133 | +0.81(+1.81%) |
Apr 21, 2020 | 44.75 | 45.30 | 44.43 | 44.63 | 11,554,804 | -1.10(-2.41%) |
Apr 20, 2020 | 46.56 | 46.60 | 45.66 | 45.73 | 4,582,612 | -1.47(-3.11%) |
Apr 17, 2020 | 46.72 | 47.32 | 46.27 | 47.20 | 3,423,860 | +1.55(+3.39%) |
Apr 16, 2020 | 45.80 | 46.01 | 45.25 | 45.66 | 4,273,833 | -0.05(-0.12%) |
Apr 15, 2020 | 46.17 | 46.29 | 45.47 | 45.71 | 3,936,129 | -1.57(-3.31%) |
Apr 14, 2020 | 46.75 | 47.36 | 46.66 | 47.28 | 3,776,832 | +1.41(+3.07%) |
Apr 13, 2020 | 46.87 | 46.94 | 45.57 | 45.87 | 5,421,691 | -1.37(-2.91%) |
Apr 09, 2020 | 46.06 | 47.75 | 46.06 | 47.24 | 8,282,049 | +1.65(+3.61%) |
Apr 08, 2020 | 44.10 | 45.83 | 43.67 | 45.59 | 5,985,042 | +1.89(+4.31%) |
Apr 07, 2020 | 45.21 | 45.35 | 43.66 | 43.71 | 7,421,030 | -0.09(-0.21%) |
Apr 06, 2020 | 42.30 | 44.10 | 42.30 | 43.80 | 6,756,881 | +2.95(+7.21%) |
Apr 03, 2020 | 41.43 | 41.84 | 40.52 | 40.85 | 6,027,479 | -0.82(-1.98%) |
Apr 02, 2020 | 40.42 | 42.03 | 40.37 | 41.68 | 10,772,581 | +0.79(+1.93%) |
Apr 01, 2020 | 41.25 | 41.57 | 40.31 | 40.89 | 8,080,718 | -2.06(-4.80%) |
Mar 31, 2020 | 44.05 | 44.05 | 42.73 | 42.95 | 7,286,423 | -1.30(-2.94%) |
Mar 30, 2020 | 43.30 | 44.39 | 42.82 | 44.25 | 8,294,107 | +1.28(+2.98%) |
Mar 27, 2020 | 41.84 | 44.35 | 41.75 | 42.97 | 11,283,880 | -0.17(-0.40%) |
Mar 26, 2020 | 40.74 | 43.42 | 40.65 | 43.14 | 10,129,843 | +2.69(+6.65%) |
Mar 25, 2020 | 39.63 | 41.92 | 38.65 | 40.45 | 17,938,646 | +0.90(+2.27%) |
Mar 24, 2020 | 37.67 | 39.64 | 37.53 | 39.55 | 13,689,054 | +3.53(+9.81%) |
Mar 23, 2020 | 37.57 | 37.77 | 35.31 | 36.02 | 24,168,834 | -1.87(-4.94%) |
Mar 20, 2020 | 40.66 | 40.66 | 37.70 | 37.89 | 6,995,665 | -2.55(-6.30%) |
Mar 19, 2020 | 40.80 | 41.39 | 39.57 | 40.44 | 8,421,272 | -0.88(-2.12%) |
Mar 18, 2020 | 41.46 | 42.38 | 39.30 | 41.31 | 10,183,535 | -2.86(-6.47%) |
Mar 17, 2020 | 41.29 | 44.17 | 40.57 | 44.17 | 10,803,400 | +3.63(+8.96%) |
Mar 16, 2020 | 41.59 | 44.09 | 40.34 | 40.54 | 10,925,881 | -5.73(-12.39%) |
Mar 13, 2020 | 45.21 | 46.28 | 42.95 | 46.27 | 10,084,849 | +3.09(+7.14%) |
Mar 12, 2020 | 44.84 | 46.14 | 39.94 | 43.18 | 15,212,790 | -4.50(-9.44%) |
Mar 11, 2020 | 48.87 | 48.96 | 47.13 | 47.68 | 8,563,471 | -2.47(-4.93%) |
Mar 10, 2020 | 49.60 | 50.16 | 47.90 | 50.16 | 10,698,510 | +1.60(+3.29%) |
Mar 09, 2020 | 49.49 | 49.96 | 47.67 | 48.56 | 9,216,674 | -3.22(-6.22%) |
Mar 06, 2020 | 50.94 | 52.01 | 50.38 | 51.78 | 9,410,196 | -0.57(-1.08%) |
Mar 05, 2020 | 52.58 | 53.05 | 51.82 | 52.35 | 6,603,279 | -1.23(-2.30%) |
Mar 04, 2020 | 51.91 | 53.62 | 51.85 | 53.58 | 7,309,627 | +2.47(+4.84%) |
Mar 03, 2020 | 52.00 | 52.87 | 50.79 | 51.11 | 12,766,873 | -0.86(-1.65%) |