Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.64 | 46.14 | 45.31 | 46.05 | 5,903,340 | +0.39(+0.85%) |
May 28, 2020 | 45.55 | 45.93 | 45.41 | 45.66 | 4,494,816 | +0.45(+1.00%) |
May 27, 2020 | 44.67 | 45.21 | 44.47 | 45.21 | 4,477,822 | +0.89(+2.02%) |
May 26, 2020 | 44.60 | 44.66 | 44.27 | 44.31 | 4,122,640 | +0.34(+0.78%) |
May 22, 2020 | 43.80 | 43.98 | 43.71 | 43.97 | 3,047,242 | +0.16(+0.36%) |
May 21, 2020 | 44.11 | 44.13 | 43.70 | 43.82 | 3,909,586 | -0.41(-0.92%) |
May 20, 2020 | 44.29 | 44.49 | 44.10 | 44.22 | 5,689,901 | +0.25(+0.57%) |
May 19, 2020 | 44.38 | 44.46 | 43.96 | 43.97 | 7,179,382 | -0.60(-1.34%) |
May 18, 2020 | 44.42 | 44.77 | 44.26 | 44.57 | 10,514,223 | +0.95(+2.17%) |
May 15, 2020 | 43.33 | 43.69 | 42.89 | 43.63 | 4,687,630 | -0.02(-0.04%) |
May 14, 2020 | 42.82 | 43.64 | 42.12 | 43.64 | 6,401,874 | +0.39(+0.89%) |
May 13, 2020 | 43.89 | 43.94 | 42.99 | 43.26 | 5,881,996 | -0.88(-2.00%) |
May 12, 2020 | 45.25 | 45.28 | 44.12 | 44.14 | 3,814,855 | -0.98(-2.18%) |
May 11, 2020 | 45.08 | 45.47 | 44.68 | 45.12 | 3,828,946 | -0.31(-0.69%) |
May 08, 2020 | 45.32 | 45.56 | 45.04 | 45.44 | 3,426,170 | +0.72(+1.60%) |
May 07, 2020 | 44.57 | 45.29 | 44.57 | 44.72 | 5,268,485 | +0.58(+1.31%) |
May 06, 2020 | 45.27 | 45.34 | 44.13 | 44.14 | 3,860,353 | -1.00(-2.22%) |
May 05, 2020 | 45.06 | 45.60 | 45.06 | 45.14 | 2,871,029 | +0.37(+0.82%) |
May 04, 2020 | 44.48 | 44.86 | 44.18 | 44.77 | 3,594,842 | +0.03(+0.06%) |
May 01, 2020 | 45.23 | 45.30 | 44.57 | 44.75 | 4,386,112 | -1.15(-2.50%) |
Apr 30, 2020 | 46.24 | 46.24 | 45.65 | 45.90 | 4,566,065 | -0.91(-1.94%) |
Apr 29, 2020 | 47.15 | 47.28 | 46.44 | 46.81 | 4,052,165 | +0.39(+0.83%) |
Apr 28, 2020 | 46.84 | 47.09 | 46.32 | 46.42 | 4,721,530 | +0.27(+0.58%) |
Apr 27, 2020 | 45.55 | 46.31 | 45.55 | 46.15 | 3,868,881 | +0.88(+1.95%) |
Apr 24, 2020 | 45.07 | 45.43 | 44.62 | 45.27 | 3,489,934 | +0.42(+0.94%) |
Apr 23, 2020 | 45.47 | 45.73 | 44.85 | 44.85 | 6,051,354 | -0.67(-1.47%) |
Apr 22, 2020 | 45.37 | 45.82 | 45.02 | 45.52 | 4,763,006 | +0.81(+1.81%) |
Apr 21, 2020 | 44.83 | 45.38 | 44.51 | 44.71 | 11,535,122 | -1.10(-2.41%) |
Apr 20, 2020 | 46.64 | 46.68 | 45.74 | 45.81 | 4,574,806 | -1.47(-3.11%) |
Apr 17, 2020 | 46.80 | 47.40 | 46.35 | 47.28 | 3,418,028 | +1.55(+3.39%) |
Apr 16, 2020 | 45.88 | 46.09 | 45.32 | 45.74 | 4,266,553 | -0.05(-0.12%) |
Apr 15, 2020 | 46.25 | 46.37 | 45.55 | 45.79 | 3,929,424 | -1.57(-3.31%) |
Apr 14, 2020 | 46.83 | 47.44 | 46.74 | 47.36 | 3,770,399 | +1.41(+3.07%) |
Apr 13, 2020 | 46.95 | 47.02 | 45.64 | 45.95 | 5,412,456 | -1.38(-2.91%) |
Apr 09, 2020 | 46.14 | 47.83 | 46.14 | 47.32 | 8,267,941 | +1.65(+3.61%) |
Apr 08, 2020 | 44.18 | 45.91 | 43.75 | 45.67 | 5,974,847 | +1.89(+4.31%) |
Apr 07, 2020 | 45.29 | 45.42 | 43.74 | 43.78 | 7,408,389 | -0.09(-0.21%) |
Apr 06, 2020 | 42.37 | 44.18 | 42.37 | 43.87 | 6,745,371 | +2.95(+7.21%) |
Apr 03, 2020 | 41.50 | 41.91 | 40.59 | 40.92 | 6,017,212 | -0.83(-1.98%) |
Apr 02, 2020 | 40.49 | 42.10 | 40.44 | 41.75 | 10,754,232 | +0.79(+1.93%) |
Apr 01, 2020 | 41.32 | 41.65 | 40.38 | 40.96 | 8,066,954 | -2.06(-4.80%) |
Mar 31, 2020 | 44.12 | 44.12 | 42.80 | 43.02 | 7,274,012 | -1.30(-2.94%) |
Mar 30, 2020 | 43.37 | 44.47 | 42.89 | 44.32 | 8,279,980 | +1.28(+2.98%) |
Mar 27, 2020 | 41.91 | 44.42 | 41.82 | 43.04 | 11,264,660 | -0.17(-0.40%) |
Mar 26, 2020 | 40.81 | 43.50 | 40.72 | 43.21 | 10,112,588 | +2.70(+6.65%) |
Mar 25, 2020 | 39.70 | 41.99 | 38.72 | 40.52 | 17,908,090 | +0.90(+2.27%) |
Mar 24, 2020 | 37.73 | 39.71 | 37.59 | 39.62 | 13,665,736 | +3.54(+9.81%) |
Mar 23, 2020 | 37.63 | 37.83 | 35.37 | 36.08 | 24,127,666 | -1.87(-4.94%) |
Mar 20, 2020 | 40.73 | 40.73 | 37.76 | 37.95 | 6,983,749 | -2.55(-6.30%) |
Mar 19, 2020 | 40.87 | 41.46 | 39.64 | 40.50 | 8,406,928 | -0.88(-2.12%) |
Mar 18, 2020 | 41.53 | 42.45 | 39.37 | 41.38 | 10,166,189 | -2.86(-6.47%) |
Mar 17, 2020 | 41.36 | 44.24 | 40.64 | 44.24 | 10,784,998 | +3.64(+8.96%) |
Mar 16, 2020 | 41.67 | 44.16 | 40.41 | 40.61 | 10,907,271 | -5.74(-12.39%) |
Mar 13, 2020 | 45.29 | 46.36 | 43.03 | 46.35 | 10,067,671 | +3.09(+7.14%) |
Mar 12, 2020 | 44.91 | 46.22 | 40.01 | 43.26 | 15,186,877 | -4.51(-9.44%) |
Mar 11, 2020 | 48.95 | 49.04 | 47.21 | 47.76 | 8,548,885 | -2.48(-4.93%) |
Mar 10, 2020 | 49.68 | 50.24 | 47.98 | 50.24 | 10,680,286 | +1.60(+3.29%) |
Mar 09, 2020 | 49.57 | 50.04 | 47.76 | 48.64 | 9,200,975 | -3.23(-6.22%) |
Mar 06, 2020 | 51.03 | 52.10 | 50.47 | 51.87 | 9,394,167 | -0.57(-1.08%) |
Mar 05, 2020 | 52.67 | 53.14 | 51.91 | 52.44 | 6,592,031 | -1.23(-2.30%) |
Mar 04, 2020 | 52.00 | 53.71 | 51.94 | 53.67 | 7,297,176 | +2.48(+4.84%) |
Mar 03, 2020 | 52.09 | 52.96 | 50.87 | 51.19 | 12,745,126 | -0.86(-1.65%) |