Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.56 | 46.06 | 45.23 | 45.97 | 5,913,201 | +0.39(+0.85%) |
May 28, 2020 | 45.47 | 45.85 | 45.33 | 45.58 | 4,502,324 | +0.45(+1.00%) |
May 27, 2020 | 44.60 | 45.13 | 44.39 | 45.13 | 4,485,302 | +0.89(+2.02%) |
May 26, 2020 | 44.53 | 44.58 | 44.19 | 44.24 | 4,129,526 | +0.34(+0.78%) |
May 22, 2020 | 43.73 | 43.91 | 43.63 | 43.90 | 3,052,332 | +0.16(+0.36%) |
May 21, 2020 | 44.04 | 44.06 | 43.62 | 43.74 | 3,916,116 | -0.40(-0.92%) |
May 20, 2020 | 44.21 | 44.41 | 44.03 | 44.15 | 5,699,405 | +0.25(+0.57%) |
May 19, 2020 | 44.30 | 44.39 | 43.89 | 43.90 | 7,191,374 | -0.60(-1.34%) |
May 18, 2020 | 44.35 | 44.70 | 44.19 | 44.50 | 10,531,786 | +0.94(+2.17%) |
May 15, 2020 | 43.26 | 43.61 | 42.82 | 43.55 | 4,695,461 | -0.02(-0.04%) |
May 14, 2020 | 42.75 | 43.57 | 42.05 | 43.57 | 6,412,568 | +0.39(+0.89%) |
May 13, 2020 | 43.82 | 43.86 | 42.92 | 43.19 | 5,891,821 | -0.88(-2.00%) |
May 12, 2020 | 45.18 | 45.21 | 44.05 | 44.07 | 3,821,227 | -0.98(-2.18%) |
May 11, 2020 | 45.00 | 45.40 | 44.61 | 45.05 | 3,835,342 | -0.31(-0.69%) |
May 08, 2020 | 45.24 | 45.48 | 44.97 | 45.36 | 3,431,893 | +0.72(+1.60%) |
May 07, 2020 | 44.50 | 45.21 | 44.50 | 44.64 | 5,277,286 | +0.58(+1.31%) |
May 06, 2020 | 45.20 | 45.27 | 44.06 | 44.07 | 3,866,801 | -1.00(-2.22%) |
May 05, 2020 | 44.98 | 45.53 | 44.98 | 45.07 | 2,875,824 | +0.37(+0.82%) |
May 04, 2020 | 44.41 | 44.78 | 44.10 | 44.70 | 3,600,847 | +0.03(+0.06%) |
May 01, 2020 | 45.16 | 45.22 | 44.50 | 44.67 | 4,393,438 | -1.15(-2.50%) |
Apr 30, 2020 | 46.17 | 46.17 | 45.57 | 45.82 | 4,573,692 | -0.91(-1.94%) |
Apr 29, 2020 | 47.08 | 47.20 | 46.36 | 46.73 | 4,058,933 | +0.39(+0.83%) |
Apr 28, 2020 | 46.76 | 47.01 | 46.24 | 46.34 | 4,729,417 | +0.27(+0.58%) |
Apr 27, 2020 | 45.47 | 46.23 | 45.47 | 46.08 | 3,875,344 | +0.88(+1.95%) |
Apr 24, 2020 | 44.99 | 45.36 | 44.54 | 45.20 | 3,495,764 | +0.42(+0.94%) |
Apr 23, 2020 | 45.40 | 45.65 | 44.77 | 44.77 | 6,061,463 | -0.67(-1.47%) |
Apr 22, 2020 | 45.30 | 45.75 | 44.95 | 45.44 | 4,770,962 | +0.81(+1.81%) |
Apr 21, 2020 | 44.75 | 45.31 | 44.43 | 44.64 | 11,554,390 | -1.10(-2.41%) |
Apr 20, 2020 | 46.56 | 46.60 | 45.66 | 45.74 | 4,582,448 | -1.47(-3.11%) |
Apr 17, 2020 | 46.72 | 47.32 | 46.27 | 47.21 | 3,423,737 | +1.55(+3.39%) |
Apr 16, 2020 | 45.81 | 46.02 | 45.25 | 45.66 | 4,273,680 | -0.05(-0.12%) |
Apr 15, 2020 | 46.17 | 46.29 | 45.48 | 45.71 | 3,935,988 | -1.57(-3.31%) |
Apr 14, 2020 | 46.75 | 47.36 | 46.67 | 47.28 | 3,776,697 | +1.41(+3.07%) |
Apr 13, 2020 | 46.87 | 46.94 | 45.57 | 45.87 | 5,421,497 | -1.37(-2.91%) |
Apr 09, 2020 | 46.06 | 47.76 | 46.06 | 47.24 | 8,281,752 | +1.65(+3.61%) |
Apr 08, 2020 | 44.10 | 45.83 | 43.67 | 45.59 | 5,984,827 | +1.89(+4.31%) |
Apr 07, 2020 | 45.21 | 45.35 | 43.66 | 43.71 | 7,420,764 | -0.09(-0.21%) |
Apr 06, 2020 | 42.30 | 44.10 | 42.30 | 43.80 | 6,756,639 | +2.95(+7.21%) |
Apr 03, 2020 | 41.43 | 41.84 | 40.52 | 40.85 | 6,027,263 | -0.82(-1.98%) |
Apr 02, 2020 | 40.42 | 42.03 | 40.37 | 41.68 | 10,772,196 | +0.79(+1.93%) |
Apr 01, 2020 | 41.25 | 41.58 | 40.31 | 40.89 | 8,080,429 | -2.06(-4.80%) |
Mar 31, 2020 | 44.05 | 44.05 | 42.73 | 42.95 | 7,286,162 | -1.30(-2.94%) |
Mar 30, 2020 | 43.30 | 44.40 | 42.82 | 44.25 | 8,293,810 | +1.28(+2.98%) |
Mar 27, 2020 | 41.84 | 44.35 | 41.75 | 42.97 | 11,283,476 | -0.17(-0.40%) |
Mar 26, 2020 | 40.74 | 43.43 | 40.65 | 43.14 | 10,129,480 | +2.69(+6.65%) |
Mar 25, 2020 | 39.64 | 41.92 | 38.66 | 40.45 | 17,938,004 | +0.90(+2.27%) |
Mar 24, 2020 | 37.67 | 39.64 | 37.53 | 39.55 | 13,688,563 | +3.53(+9.81%) |
Mar 23, 2020 | 37.57 | 37.77 | 35.32 | 36.02 | 24,167,968 | -1.87(-4.94%) |
Mar 20, 2020 | 40.67 | 40.67 | 37.70 | 37.89 | 6,995,414 | -2.55(-6.30%) |
Mar 19, 2020 | 40.80 | 41.40 | 39.57 | 40.44 | 8,420,971 | -0.88(-2.12%) |
Mar 18, 2020 | 41.46 | 42.38 | 39.30 | 41.31 | 10,183,171 | -2.86(-6.47%) |
Mar 17, 2020 | 41.30 | 44.17 | 40.57 | 44.17 | 10,803,013 | +3.63(+8.96%) |
Mar 16, 2020 | 41.60 | 44.09 | 40.35 | 40.54 | 10,925,490 | -5.73(-12.39%) |
Mar 13, 2020 | 45.21 | 46.28 | 42.96 | 46.27 | 10,084,488 | +3.09(+7.14%) |
Mar 12, 2020 | 44.84 | 46.14 | 39.94 | 43.18 | 15,212,245 | -4.50(-9.44%) |
Mar 11, 2020 | 48.87 | 48.96 | 47.13 | 47.68 | 8,563,165 | -2.47(-4.93%) |
Mar 10, 2020 | 49.60 | 50.16 | 47.90 | 50.16 | 10,698,127 | +1.60(+3.29%) |
Mar 09, 2020 | 49.49 | 49.96 | 47.68 | 48.56 | 9,216,344 | -3.22(-6.22%) |
Mar 06, 2020 | 50.94 | 52.01 | 50.39 | 51.78 | 9,409,859 | -0.57(-1.08%) |
Mar 05, 2020 | 52.59 | 53.05 | 51.82 | 52.35 | 6,603,043 | -1.23(-2.30%) |
Mar 04, 2020 | 51.91 | 53.62 | 51.86 | 53.58 | 7,309,366 | +2.47(+4.84%) |
Mar 03, 2020 | 52.00 | 52.87 | 50.79 | 51.11 | 12,766,416 | -0.86(-1.65%) |