Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.69 | 41.69 | 40.43 | 41.27 | 8,155,014 | -0.54(-1.30%) |
May 28, 2020 | 42.60 | 43.00 | 41.55 | 41.82 | 5,790,358 | -0.88(-2.07%) |
May 27, 2020 | 42.33 | 42.71 | 40.75 | 42.70 | 4,901,106 | +1.04(+2.51%) |
May 26, 2020 | 44.02 | 44.03 | 41.54 | 41.65 | 7,021,059 | -0.68(-1.61%) |
May 22, 2020 | 42.28 | 42.41 | 41.26 | 42.33 | 3,087,754 | -0.03(-0.08%) |
May 21, 2020 | 42.88 | 43.37 | 41.79 | 42.37 | 4,792,980 | -0.27(-0.63%) |
May 20, 2020 | 41.82 | 43.23 | 41.71 | 42.63 | 4,079,830 | +1.61(+3.93%) |
May 19, 2020 | 42.34 | 42.73 | 40.96 | 41.02 | 4,395,299 | -1.44(-3.39%) |
May 18, 2020 | 40.89 | 42.66 | 40.50 | 42.46 | 7,831,796 | +3.85(+9.98%) |
May 15, 2020 | 38.13 | 39.52 | 38.01 | 38.61 | 4,946,235 | +0.10(+0.25%) |
May 14, 2020 | 38.17 | 39.65 | 37.18 | 38.51 | 7,290,905 | -0.52(-1.33%) |
May 13, 2020 | 40.04 | 40.04 | 38.50 | 39.03 | 7,123,210 | -1.23(-3.06%) |
May 12, 2020 | 40.50 | 40.92 | 39.44 | 40.26 | 6,526,504 | -0.10(-0.24%) |
May 11, 2020 | 41.09 | 42.08 | 40.09 | 40.36 | 6,519,455 | -1.30(-3.13%) |
May 08, 2020 | 39.92 | 41.71 | 39.24 | 41.66 | 8,997,623 | +2.54(+6.50%) |
May 07, 2020 | 38.52 | 40.01 | 38.37 | 39.12 | 7,294,724 | +2.00(+5.39%) |
May 06, 2020 | 37.36 | 38.12 | 36.92 | 37.12 | 4,010,405 | -0.17(-0.46%) |
May 05, 2020 | 39.27 | 39.84 | 37.01 | 37.29 | 8,869,001 | -0.56(-1.48%) |
May 04, 2020 | 35.22 | 37.90 | 35.03 | 37.85 | 9,521,557 | +1.76(+4.87%) |
May 01, 2020 | 37.36 | 38.03 | 35.50 | 36.09 | 7,038,246 | -2.38(-6.19%) |
Apr 30, 2020 | 38.71 | 39.77 | 37.13 | 38.47 | 6,729,626 | -0.17(-0.44%) |
Apr 29, 2020 | 38.22 | 38.79 | 36.82 | 38.64 | 8,224,553 | +2.22(+6.09%) |
Apr 28, 2020 | 37.28 | 37.90 | 36.03 | 36.42 | 5,444,026 | +0.36(+0.99%) |
Apr 27, 2020 | 34.71 | 36.50 | 34.05 | 36.07 | 5,899,288 | +0.96(+2.72%) |
Apr 24, 2020 | 36.44 | 36.71 | 34.67 | 35.11 | 6,412,248 | -0.70(-1.94%) |
Apr 23, 2020 | 36.64 | 37.35 | 35.69 | 35.81 | 9,343,062 | +0.87(+2.48%) |
Apr 22, 2020 | 34.57 | 35.09 | 33.68 | 34.94 | 6,512,634 | +2.15(+6.54%) |
Apr 21, 2020 | 31.80 | 33.72 | 31.80 | 32.79 | 7,796,457 | -1.20(-3.53%) |
Apr 20, 2020 | 31.60 | 34.84 | 31.45 | 33.99 | 8,250,055 | +0.11(+0.33%) |
Apr 17, 2020 | 30.41 | 34.11 | 30.36 | 33.88 | 13,443,950 | +4.31(+14.57%) |
Apr 16, 2020 | 32.03 | 32.11 | 29.47 | 29.57 | 8,193,366 | -2.73(-8.45%) |
Apr 15, 2020 | 31.88 | 32.71 | 31.40 | 32.30 | 7,720,895 | -1.59(-4.69%) |
Apr 14, 2020 | 34.39 | 34.90 | 33.52 | 33.89 | 6,741,807 | -0.85(-2.45%) |
Apr 13, 2020 | 37.08 | 37.70 | 34.30 | 34.74 | 7,174,642 | -1.23(-3.41%) |
Apr 09, 2020 | 37.92 | 38.19 | 34.15 | 35.97 | 13,708,565 | -0.38(-1.04%) |
Apr 08, 2020 | 33.92 | 36.43 | 33.84 | 36.35 | 8,991,580 | +3.18(+9.58%) |
Apr 07, 2020 | 33.71 | 34.46 | 32.59 | 33.17 | 9,384,989 | +1.52(+4.82%) |
Apr 06, 2020 | 32.65 | 32.86 | 30.22 | 31.64 | 11,249,423 | -0.37(-1.15%) |
Apr 03, 2020 | 32.10 | 33.14 | 30.84 | 32.01 | 16,938,618 | +1.28(+4.15%) |
Apr 02, 2020 | 29.40 | 34.87 | 29.12 | 30.74 | 15,815,825 | +2.97(+10.69%) |
Apr 01, 2020 | 27.74 | 28.47 | 26.93 | 27.77 | 7,787,342 | -1.06(-3.67%) |
Mar 31, 2020 | 29.61 | 30.99 | 28.23 | 28.83 | 9,740,332 | +0.75(+2.69%) |
Mar 30, 2020 | 28.10 | 28.47 | 26.90 | 28.07 | 11,398,890 | -0.82(-2.83%) |
Mar 27, 2020 | 30.36 | 30.81 | 27.99 | 28.89 | 12,558,491 | -2.83(-8.93%) |
Mar 26, 2020 | 28.99 | 32.26 | 28.99 | 31.73 | 11,543,295 | -0.13(-0.40%) |
Mar 25, 2020 | 31.37 | 33.36 | 29.45 | 31.85 | 11,826,345 | -0.09(-0.28%) |
Mar 24, 2020 | 29.25 | 32.10 | 28.67 | 31.94 | 13,065,170 | +4.22(+15.23%) |
Mar 23, 2020 | 27.77 | 29.32 | 26.57 | 27.72 | 10,768,210 | -0.28(-1.00%) |
Mar 20, 2020 | 27.84 | 29.89 | 26.90 | 28.00 | 15,464,703 | +1.34(+5.03%) |
Mar 19, 2020 | 24.03 | 27.73 | 23.88 | 26.66 | 11,722,229 | +2.78(+11.63%) |
Mar 18, 2020 | 22.62 | 24.20 | 21.67 | 23.88 | 9,667,667 | -0.91(-3.66%) |
Mar 17, 2020 | 25.19 | 26.68 | 23.77 | 24.79 | 12,611,931 | -0.17(-0.68%) |
Mar 16, 2020 | 24.07 | 28.96 | 22.56 | 24.96 | 12,847,822 | -2.97(-10.63%) |
Mar 13, 2020 | 28.29 | 28.75 | 24.28 | 27.93 | 17,395,658 | +1.85(+7.08%) |
Mar 12, 2020 | 28.24 | 28.85 | 25.41 | 26.08 | 15,430,626 | -5.10(-16.37%) |
Mar 11, 2020 | 31.66 | 32.06 | 30.14 | 31.19 | 16,458,523 | -2.20(-6.59%) |
Mar 10, 2020 | 32.12 | 33.47 | 28.74 | 33.39 | 17,179,482 | +3.21(+10.64%) |
Mar 09, 2020 | 30.67 | 32.25 | 28.00 | 30.18 | 23,587,016 | -14.21(-32.01%) |
Mar 06, 2020 | 47.29 | 48.07 | 43.23 | 44.38 | 12,354,518 | -5.27(-10.62%) |
Mar 05, 2020 | 49.58 | 51.16 | 48.72 | 49.65 | 6,111,848 | -1.77(-3.45%) |
Mar 04, 2020 | 51.06 | 51.76 | 49.98 | 51.43 | 6,797,126 | +1.32(+2.64%) |
Mar 03, 2020 | 50.50 | 52.50 | 48.87 | 50.10 | 8,013,437 | -0.35(-0.68%) |