Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.41 | 44.58 | 43.29 | 43.99 | 1,090,901 | -0.48(-1.08%) |
May 28, 2020 | 46.44 | 46.91 | 44.21 | 44.47 | 1,119,951 | -1.62(-3.52%) |
May 27, 2020 | 44.43 | 46.21 | 44.10 | 46.09 | 1,478,010 | +2.76(+6.37%) |
May 26, 2020 | 44.30 | 44.78 | 43.20 | 43.33 | 1,189,637 | +0.23(+0.53%) |
May 22, 2020 | 43.03 | 43.15 | 42.60 | 43.10 | 571,965 | +0.35(+0.82%) |
May 21, 2020 | 42.11 | 43.10 | 42.11 | 42.75 | 1,276,052 | +0.71(+1.70%) |
May 20, 2020 | 41.43 | 42.62 | 41.43 | 42.04 | 781,168 | +1.05(+2.55%) |
May 19, 2020 | 40.96 | 41.99 | 40.84 | 40.99 | 660,729 | -0.38(-0.93%) |
May 18, 2020 | 40.33 | 41.72 | 40.23 | 41.37 | 1,022,704 | +2.56(+6.60%) |
May 15, 2020 | 38.59 | 39.04 | 37.90 | 38.81 | 1,732,769 | -0.04(-0.11%) |
May 14, 2020 | 36.88 | 38.94 | 36.34 | 38.86 | 999,153 | +1.49(+3.99%) |
May 13, 2020 | 38.70 | 38.70 | 37.09 | 37.37 | 1,078,673 | -1.55(-3.98%) |
May 12, 2020 | 40.07 | 40.74 | 38.92 | 38.92 | 1,355,031 | -1.49(-3.69%) |
May 11, 2020 | 40.56 | 41.03 | 39.27 | 40.41 | 1,199,122 | -0.58(-1.42%) |
May 08, 2020 | 39.02 | 41.40 | 39.02 | 40.99 | 1,053,366 | +1.21(+3.04%) |
May 07, 2020 | 39.36 | 40.37 | 39.33 | 39.78 | 509,330 | +1.11(+2.86%) |
May 06, 2020 | 39.88 | 40.07 | 38.66 | 38.67 | 741,905 | -1.03(-2.59%) |
May 05, 2020 | 39.32 | 40.52 | 39.13 | 39.70 | 927,533 | +0.41(+1.04%) |
May 04, 2020 | 38.76 | 39.48 | 37.58 | 39.29 | 980,534 | +0.21(+0.54%) |
May 01, 2020 | 39.62 | 39.69 | 38.66 | 39.08 | 942,945 | -1.10(-2.73%) |
Apr 30, 2020 | 41.42 | 41.93 | 40.11 | 40.18 | 1,525,200 | -2.20(-5.20%) |
Apr 29, 2020 | 42.57 | 42.99 | 41.10 | 42.38 | 2,118,550 | +0.94(+2.27%) |
Apr 28, 2020 | 41.93 | 42.88 | 41.13 | 41.44 | 1,484,696 | +0.54(+1.32%) |
Apr 27, 2020 | 39.27 | 41.21 | 39.27 | 40.90 | 1,866,961 | +1.77(+4.52%) |
Apr 24, 2020 | 36.90 | 39.39 | 36.26 | 39.13 | 2,396,332 | +2.32(+6.29%) |
Apr 23, 2020 | 35.24 | 37.81 | 34.00 | 36.82 | 1,947,432 | +1.44(+4.06%) |
Apr 22, 2020 | 35.42 | 35.99 | 35.00 | 35.38 | 1,048,139 | +0.43(+1.22%) |
Apr 21, 2020 | 35.24 | 36.21 | 34.89 | 34.95 | 987,905 | -0.96(-2.67%) |
Apr 20, 2020 | 37.01 | 37.82 | 35.61 | 35.91 | 1,152,397 | -3.04(-7.81%) |
Apr 17, 2020 | 37.90 | 39.35 | 37.61 | 38.95 | 1,152,654 | +2.58(+7.09%) |
Apr 16, 2020 | 37.23 | 37.38 | 35.53 | 36.37 | 1,415,758 | -0.85(-2.29%) |
Apr 15, 2020 | 38.46 | 39.38 | 37.17 | 37.23 | 864,012 | -2.43(-6.13%) |
Apr 14, 2020 | 40.41 | 41.44 | 39.27 | 39.66 | 1,228,486 | +0.12(+0.31%) |
Apr 13, 2020 | 41.84 | 41.84 | 39.22 | 39.54 | 1,350,007 | -1.56(-3.79%) |
Apr 09, 2020 | 40.21 | 42.30 | 40.21 | 41.09 | 1,321,271 | +1.69(+4.29%) |
Apr 08, 2020 | 37.84 | 40.53 | 37.15 | 39.40 | 2,000,247 | +2.60(+7.05%) |
Apr 07, 2020 | 37.78 | 40.28 | 36.43 | 36.81 | 1,500,812 | +0.23(+0.62%) |
Apr 06, 2020 | 35.81 | 36.93 | 35.17 | 36.58 | 1,573,927 | +1.90(+5.48%) |
Apr 03, 2020 | 35.39 | 36.82 | 34.33 | 34.68 | 1,243,677 | -1.09(-3.04%) |
Apr 02, 2020 | 35.68 | 36.48 | 34.79 | 35.77 | 1,896,292 | +0.06(+0.17%) |
Apr 01, 2020 | 35.71 | 36.95 | 35.14 | 35.71 | 1,321,147 | -1.24(-3.35%) |
Mar 31, 2020 | 38.06 | 38.06 | 36.52 | 36.95 | 1,296,374 | -1.52(-3.94%) |
Mar 30, 2020 | 38.33 | 38.75 | 36.22 | 38.46 | 1,450,109 | +0.29(+0.75%) |
Mar 27, 2020 | 37.91 | 39.81 | 37.07 | 38.18 | 1,462,799 | -0.80(-2.06%) |
Mar 26, 2020 | 38.59 | 40.55 | 37.92 | 38.98 | 1,953,876 | +1.30(+3.45%) |
Mar 25, 2020 | 34.21 | 39.63 | 34.02 | 37.68 | 2,735,132 | +3.51(+10.28%) |
Mar 24, 2020 | 31.10 | 34.82 | 30.91 | 34.17 | 1,883,069 | +3.91(+12.93%) |
Mar 23, 2020 | 30.32 | 31.26 | 28.15 | 30.26 | 2,845,997 | -0.04(-0.14%) |
Mar 20, 2020 | 32.59 | 34.01 | 29.26 | 30.30 | 3,157,001 | -2.31(-7.08%) |
Mar 19, 2020 | 28.89 | 34.46 | 27.18 | 32.61 | 2,942,038 | +3.72(+12.88%) |
Mar 18, 2020 | 34.47 | 34.77 | 25.58 | 28.89 | 3,169,413 | -7.68(-21.01%) |
Mar 17, 2020 | 39.60 | 39.83 | 34.68 | 36.57 | 3,381,151 | -2.33(-5.98%) |
Mar 16, 2020 | 42.49 | 43.35 | 38.47 | 38.90 | 2,651,464 | -7.89(-16.87%) |
Mar 13, 2020 | 49.04 | 49.13 | 43.57 | 46.79 | 2,397,480 | -0.37(-0.79%) |
Mar 12, 2020 | 45.69 | 51.31 | 44.81 | 47.17 | 2,416,383 | -3.02(-6.02%) |
Mar 11, 2020 | 51.24 | 52.11 | 49.26 | 50.19 | 1,804,330 | -2.28(-4.35%) |
Mar 10, 2020 | 53.15 | 53.57 | 50.09 | 52.47 | 2,533,899 | +0.70(+1.35%) |
Mar 09, 2020 | 55.05 | 56.47 | 51.62 | 51.78 | 2,824,330 | -6.15(-10.62%) |
Mar 06, 2020 | 55.63 | 58.18 | 55.27 | 57.93 | 1,744,592 | +1.13(+1.99%) |
Mar 05, 2020 | 55.07 | 57.10 | 54.93 | 56.79 | 1,288,796 | +1.13(+2.04%) |
Mar 04, 2020 | 54.02 | 55.84 | 53.77 | 55.66 | 1,365,520 | +2.54(+4.77%) |
Mar 03, 2020 | 53.18 | 54.00 | 52.21 | 53.12 | 1,404,515 | -0.01(-0.02%) |