Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.41 | 44.66 | 43.65 | 44.33 | 2,587,253 | -0.45(-1.00%) |
May 28, 2020 | 45.72 | 45.87 | 44.61 | 44.77 | 2,739,241 | -0.76(-1.67%) |
May 27, 2020 | 44.74 | 45.65 | 44.30 | 45.54 | 3,695,732 | +2.34(+5.43%) |
May 26, 2020 | 41.34 | 43.28 | 41.01 | 43.19 | 2,987,636 | +2.94(+7.32%) |
May 22, 2020 | 39.90 | 40.58 | 38.71 | 40.25 | 2,115,183 | +0.27(+0.67%) |
May 21, 2020 | 39.64 | 40.58 | 39.23 | 39.98 | 2,034,726 | +0.25(+0.62%) |
May 20, 2020 | 39.34 | 39.89 | 38.85 | 39.73 | 2,372,107 | +0.59(+1.51%) |
May 19, 2020 | 38.66 | 39.68 | 38.00 | 39.14 | 2,811,654 | +0.49(+1.26%) |
May 18, 2020 | 36.72 | 38.99 | 36.67 | 38.66 | 2,708,597 | +2.73(+7.58%) |
May 15, 2020 | 36.04 | 36.85 | 35.39 | 35.93 | 5,846,508 | -0.16(-0.45%) |
May 14, 2020 | 35.12 | 36.09 | 34.42 | 36.09 | 3,074,854 | +0.51(+1.45%) |
May 13, 2020 | 35.20 | 35.74 | 34.61 | 35.58 | 3,379,867 | +0.34(+0.97%) |
May 12, 2020 | 38.48 | 38.83 | 35.22 | 35.24 | 3,348,217 | -3.17(-8.26%) |
May 11, 2020 | 37.92 | 38.76 | 37.09 | 38.41 | 3,050,127 | -0.32(-0.84%) |
May 08, 2020 | 39.89 | 40.91 | 38.14 | 38.73 | 3,545,036 | -0.39(-1.00%) |
May 07, 2020 | 39.02 | 39.58 | 38.69 | 39.12 | 2,872,169 | +0.69(+1.78%) |
May 06, 2020 | 38.85 | 39.04 | 38.08 | 38.44 | 2,563,760 | -0.31(-0.81%) |
May 05, 2020 | 38.22 | 39.18 | 38.16 | 38.75 | 3,044,930 | +1.02(+2.70%) |
May 04, 2020 | 38.30 | 38.82 | 37.26 | 37.73 | 2,788,676 | -0.66(-1.71%) |
May 01, 2020 | 39.74 | 40.34 | 38.26 | 38.39 | 1,732,531 | -2.05(-5.07%) |
Apr 30, 2020 | 41.41 | 41.72 | 40.41 | 40.44 | 1,643,972 | -1.68(-3.98%) |
Apr 29, 2020 | 40.30 | 42.46 | 40.21 | 42.11 | 2,073,337 | +2.45(+6.17%) |
Apr 28, 2020 | 39.89 | 40.38 | 38.84 | 39.67 | 1,889,021 | +0.51(+1.29%) |
Apr 27, 2020 | 37.81 | 39.28 | 37.81 | 39.16 | 2,086,018 | +1.71(+4.55%) |
Apr 24, 2020 | 36.88 | 37.55 | 36.67 | 37.46 | 3,266,916 | +0.58(+1.58%) |
Apr 23, 2020 | 38.39 | 38.45 | 36.83 | 36.87 | 3,257,191 | -1.15(-3.03%) |
Apr 22, 2020 | 38.29 | 38.63 | 37.81 | 38.03 | 1,309,695 | +0.24(+0.63%) |
Apr 21, 2020 | 38.78 | 39.19 | 37.75 | 37.79 | 1,619,819 | -1.54(-3.92%) |
Apr 20, 2020 | 38.36 | 39.88 | 38.11 | 39.33 | 1,424,865 | +0.40(+1.03%) |
Apr 17, 2020 | 38.27 | 39.52 | 37.99 | 38.93 | 2,334,006 | +1.70(+4.55%) |
Apr 16, 2020 | 37.96 | 38.44 | 37.09 | 37.24 | 1,848,450 | -0.83(-2.18%) |
Apr 15, 2020 | 37.66 | 38.48 | 37.33 | 38.07 | 1,444,442 | -0.77(-1.99%) |
Apr 14, 2020 | 38.64 | 39.91 | 38.45 | 38.84 | 2,875,250 | +0.50(+1.29%) |
Apr 13, 2020 | 39.30 | 39.82 | 37.85 | 38.34 | 2,890,666 | -1.55(-3.89%) |
Apr 09, 2020 | 37.94 | 40.16 | 37.43 | 39.89 | 3,883,503 | +2.18(+5.79%) |
Apr 08, 2020 | 36.73 | 37.86 | 36.08 | 37.71 | 2,512,764 | +1.42(+3.91%) |
Apr 07, 2020 | 36.86 | 37.57 | 36.16 | 36.29 | 2,640,970 | +0.34(+0.95%) |
Apr 06, 2020 | 35.14 | 36.18 | 34.50 | 35.95 | 4,653,953 | +2.17(+6.43%) |
Apr 03, 2020 | 35.64 | 36.22 | 33.36 | 33.78 | 2,567,312 | -1.92(-5.39%) |
Apr 02, 2020 | 35.62 | 36.56 | 35.03 | 35.70 | 3,056,163 | +0.15(+0.43%) |
Apr 01, 2020 | 35.28 | 37.28 | 35.25 | 35.55 | 3,023,385 | -1.45(-3.91%) |
Mar 31, 2020 | 37.14 | 38.09 | 36.53 | 37.00 | 3,976,365 | -0.35(-0.94%) |
Mar 30, 2020 | 36.20 | 37.62 | 34.94 | 37.35 | 3,353,683 | +1.21(+3.35%) |
Mar 27, 2020 | 35.81 | 38.23 | 35.37 | 36.14 | 4,805,708 | -1.40(-3.73%) |
Mar 26, 2020 | 33.69 | 37.80 | 33.22 | 37.54 | 4,032,840 | +4.29(+12.89%) |
Mar 25, 2020 | 32.18 | 34.33 | 31.60 | 33.25 | 9,698,764 | +1.13(+3.52%) |
Mar 24, 2020 | 31.77 | 32.49 | 30.42 | 32.12 | 6,747,419 | +1.81(+5.99%) |
Mar 23, 2020 | 31.14 | 31.78 | 30.00 | 30.31 | 4,501,146 | -0.87(-2.80%) |
Mar 20, 2020 | 33.65 | 34.42 | 30.69 | 31.18 | 4,439,519 | -2.18(-6.52%) |
Mar 19, 2020 | 30.79 | 33.78 | 30.21 | 33.36 | 4,300,571 | +2.25(+7.24%) |
Mar 18, 2020 | 30.56 | 31.86 | 30.13 | 31.11 | 6,527,655 | -1.75(-5.32%) |
Mar 17, 2020 | 34.16 | 34.94 | 30.12 | 32.85 | 5,727,697 | -0.57(-1.71%) |
Mar 16, 2020 | 34.47 | 35.54 | 32.66 | 33.42 | 3,048,061 | -5.02(-13.05%) |
Mar 13, 2020 | 39.23 | 40.14 | 36.12 | 38.44 | 2,961,469 | +0.50(+1.33%) |
Mar 12, 2020 | 38.00 | 39.76 | 37.25 | 37.94 | 4,276,582 | -2.50(-6.18%) |
Mar 11, 2020 | 40.91 | 42.10 | 39.76 | 40.44 | 2,610,590 | -1.68(-3.99%) |
Mar 10, 2020 | 40.84 | 42.16 | 39.90 | 42.12 | 2,666,992 | +2.10(+5.25%) |
Mar 09, 2020 | 39.90 | 40.71 | 39.78 | 40.02 | 3,251,875 | -2.48(-5.84%) |
Mar 06, 2020 | 41.71 | 42.85 | 41.28 | 42.50 | 2,429,210 | -0.56(-1.30%) |
Mar 05, 2020 | 44.65 | 44.65 | 42.73 | 43.06 | 2,695,782 | -2.39(-5.27%) |
Mar 04, 2020 | 45.54 | 45.87 | 44.63 | 45.45 | 3,724,951 | +0.60(+1.33%) |
Mar 03, 2020 | 46.68 | 47.99 | 44.42 | 44.85 | 2,849,691 | -2.32(-4.91%) |