Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.73 | 41.96 | 40.34 | 40.63 | 42,330,692 | -1.06(-2.54%) |
May 28, 2020 | 44.94 | 44.96 | 41.65 | 41.69 | 44,816,460 | -2.63(-5.93%) |
May 27, 2020 | 43.83 | 44.43 | 42.29 | 44.32 | 51,470,512 | +3.47(+8.49%) |
May 26, 2020 | 39.18 | 41.47 | 39.00 | 40.85 | 40,585,584 | +3.45(+9.23%) |
May 22, 2020 | 37.97 | 38.20 | 37.05 | 37.40 | 26,685,372 | -0.76(-2.00%) |
May 21, 2020 | 38.31 | 38.83 | 37.98 | 38.16 | 25,566,090 | -0.40(-1.03%) |
May 20, 2020 | 38.65 | 39.25 | 38.35 | 38.56 | 28,101,582 | +0.88(+2.34%) |
May 19, 2020 | 38.39 | 38.83 | 37.49 | 37.68 | 32,148,414 | -1.05(-2.72%) |
May 18, 2020 | 37.36 | 38.94 | 36.88 | 38.73 | 46,451,288 | +3.18(+8.95%) |
May 15, 2020 | 35.26 | 36.00 | 34.86 | 35.55 | 33,598,640 | -0.12(-0.33%) |
May 14, 2020 | 33.92 | 35.70 | 32.87 | 35.67 | 48,299,140 | +1.24(+3.60%) |
May 13, 2020 | 35.62 | 35.79 | 34.12 | 34.43 | 41,677,176 | -1.48(-4.13%) |
May 12, 2020 | 37.65 | 37.90 | 35.89 | 35.92 | 39,239,752 | -1.46(-3.90%) |
May 11, 2020 | 38.34 | 38.38 | 37.16 | 37.38 | 40,984,540 | -1.91(-4.86%) |
May 08, 2020 | 38.44 | 39.37 | 38.38 | 39.28 | 27,024,132 | +1.42(+3.76%) |
May 07, 2020 | 36.91 | 38.30 | 36.84 | 37.86 | 35,187,068 | +1.43(+3.93%) |
May 06, 2020 | 37.73 | 38.18 | 36.23 | 36.43 | 29,502,248 | -0.85(-2.28%) |
May 05, 2020 | 39.27 | 39.31 | 37.25 | 37.27 | 32,225,942 | -0.99(-2.59%) |
May 04, 2020 | 38.19 | 38.47 | 37.30 | 38.27 | 31,051,746 | -0.34(-0.88%) |
May 01, 2020 | 39.28 | 39.41 | 38.35 | 38.61 | 33,108,246 | -2.15(-5.27%) |
Apr 30, 2020 | 41.18 | 41.77 | 40.31 | 40.75 | 34,170,556 | -1.43(-3.38%) |
Apr 29, 2020 | 41.71 | 42.50 | 40.67 | 42.18 | 39,242,872 | +2.56(+6.46%) |
Apr 28, 2020 | 41.07 | 41.62 | 39.38 | 39.62 | 34,507,856 | +0.55(+1.40%) |
Apr 27, 2020 | 37.07 | 39.29 | 36.70 | 39.07 | 36,848,728 | +2.90(+8.03%) |
Apr 24, 2020 | 36.09 | 36.37 | 35.02 | 36.17 | 31,352,130 | +0.54(+1.51%) |
Apr 23, 2020 | 35.79 | 36.71 | 35.46 | 35.63 | 28,552,762 | +0.18(+0.52%) |
Apr 22, 2020 | 36.09 | 36.19 | 35.12 | 35.45 | 26,086,504 | +0.56(+1.61%) |
Apr 21, 2020 | 35.54 | 36.18 | 34.47 | 34.88 | 42,095,016 | -2.05(-5.54%) |
Apr 20, 2020 | 36.42 | 38.13 | 35.98 | 36.93 | 39,866,496 | -1.21(-3.17%) |
Apr 17, 2020 | 36.21 | 38.28 | 35.79 | 38.14 | 49,158,172 | +4.14(+12.17%) |
Apr 16, 2020 | 35.84 | 35.95 | 33.65 | 34.00 | 44,840,380 | -1.96(-5.46%) |
Apr 15, 2020 | 36.40 | 37.15 | 35.76 | 35.97 | 38,399,236 | -2.15(-5.64%) |
Apr 14, 2020 | 40.00 | 40.06 | 36.53 | 38.12 | 48,175,744 | -1.06(-2.70%) |
Apr 13, 2020 | 39.86 | 39.92 | 37.99 | 39.17 | 33,283,414 | -0.61(-1.54%) |
Apr 09, 2020 | 39.39 | 41.30 | 38.91 | 39.79 | 52,025,588 | +2.64(+7.12%) |
Apr 08, 2020 | 35.96 | 37.29 | 35.22 | 37.14 | 39,244,872 | +2.53(+7.30%) |
Apr 07, 2020 | 37.60 | 38.26 | 34.51 | 34.62 | 41,958,456 | +0.11(+0.32%) |
Apr 06, 2020 | 33.40 | 34.69 | 33.16 | 34.51 | 35,813,936 | +3.05(+9.68%) |
Apr 03, 2020 | 32.73 | 33.11 | 30.77 | 31.46 | 30,180,400 | -1.46(-4.44%) |
Apr 02, 2020 | 32.19 | 33.28 | 31.30 | 32.92 | 35,186,380 | +0.60(+1.87%) |
Apr 01, 2020 | 32.85 | 33.78 | 31.89 | 32.32 | 34,809,632 | -3.03(-8.57%) |
Mar 31, 2020 | 36.61 | 37.11 | 34.95 | 35.35 | 31,230,922 | -1.64(-4.45%) |
Mar 30, 2020 | 36.97 | 37.14 | 34.88 | 36.99 | 32,717,572 | +0.23(+0.64%) |
Mar 27, 2020 | 37.03 | 38.18 | 36.09 | 36.76 | 30,368,082 | -1.86(-4.82%) |
Mar 26, 2020 | 36.66 | 38.85 | 36.09 | 38.62 | 37,606,148 | +3.49(+9.94%) |
Mar 25, 2020 | 35.51 | 37.51 | 33.09 | 35.13 | 45,524,844 | +1.01(+2.95%) |
Mar 24, 2020 | 31.60 | 34.34 | 31.34 | 34.12 | 40,595,736 | +4.42(+14.89%) |
Mar 23, 2020 | 31.51 | 32.02 | 29.05 | 29.70 | 39,330,356 | -2.24(-7.02%) |
Mar 20, 2020 | 33.95 | 34.40 | 31.22 | 31.94 | 45,477,228 | -1.33(-3.99%) |
Mar 19, 2020 | 29.77 | 34.61 | 28.70 | 33.27 | 51,703,264 | +2.69(+8.81%) |
Mar 18, 2020 | 31.10 | 31.88 | 26.85 | 30.57 | 57,585,512 | -3.21(-9.49%) |
Mar 17, 2020 | 35.25 | 36.91 | 32.56 | 33.78 | 61,496,996 | -0.79(-2.28%) |
Mar 16, 2020 | 33.98 | 37.96 | 33.21 | 34.57 | 41,845,504 | -8.27(-19.30%) |
Mar 13, 2020 | 40.13 | 43.00 | 38.02 | 42.83 | 48,284,588 | +6.53(+17.98%) |
Mar 12, 2020 | 38.02 | 41.12 | 35.93 | 36.30 | 54,737,880 | -6.32(-14.83%) |
Mar 11, 2020 | 45.27 | 45.59 | 41.98 | 42.62 | 43,758,660 | -4.02(-8.62%) |
Mar 10, 2020 | 45.93 | 46.74 | 43.22 | 46.64 | 38,754,816 | +3.53(+8.20%) |
Mar 09, 2020 | 45.58 | 46.67 | 42.80 | 43.11 | 42,445,248 | -8.32(-16.17%) |
Mar 06, 2020 | 50.74 | 52.29 | 50.13 | 51.43 | 35,649,384 | -1.85(-3.48%) |
Mar 05, 2020 | 54.38 | 54.65 | 52.88 | 53.28 | 32,496,156 | -3.27(-5.79%) |
Mar 04, 2020 | 55.43 | 56.66 | 54.01 | 56.55 | 28,805,950 | +1.96(+3.60%) |
Mar 03, 2020 | 56.95 | 57.43 | 54.10 | 54.59 | 35,202,512 | -2.13(-3.76%) |