Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.34 | 45.38 | 43.28 | 44.60 | 8,502,085 | -0.59(-1.31%) |
May 28, 2020 | 46.23 | 46.50 | 44.66 | 45.19 | 4,439,131 | -0.48(-1.06%) |
May 27, 2020 | 46.88 | 47.51 | 45.03 | 45.68 | 5,028,444 | +0.68(+1.51%) |
May 26, 2020 | 45.86 | 46.64 | 44.03 | 45.00 | 6,022,985 | +2.90(+6.90%) |
May 22, 2020 | 40.88 | 42.13 | 40.68 | 42.09 | 2,712,169 | +1.23(+3.02%) |
May 21, 2020 | 40.27 | 41.25 | 39.93 | 40.86 | 3,855,560 | +0.59(+1.46%) |
May 20, 2020 | 39.77 | 40.48 | 39.29 | 40.27 | 3,888,705 | +0.48(+1.22%) |
May 19, 2020 | 39.72 | 40.62 | 38.33 | 39.79 | 3,682,746 | +0.06(+0.16%) |
May 18, 2020 | 37.16 | 40.15 | 37.16 | 39.73 | 5,865,305 | +4.48(+12.71%) |
May 15, 2020 | 34.49 | 35.49 | 34.19 | 35.25 | 8,362,076 | +0.27(+0.77%) |
May 14, 2020 | 31.91 | 35.03 | 31.28 | 34.98 | 6,073,985 | +2.06(+6.27%) |
May 13, 2020 | 33.91 | 34.57 | 32.52 | 32.91 | 7,747,048 | -1.57(-4.55%) |
May 12, 2020 | 36.53 | 36.78 | 33.80 | 34.48 | 8,881,722 | -1.99(-5.44%) |
May 11, 2020 | 38.05 | 39.06 | 36.42 | 36.47 | 5,839,416 | -2.16(-5.59%) |
May 08, 2020 | 36.55 | 38.83 | 35.33 | 38.63 | 7,841,458 | +2.21(+6.07%) |
May 07, 2020 | 37.76 | 40.66 | 35.82 | 36.42 | 12,678,688 | -2.88(-7.33%) |
May 06, 2020 | 41.88 | 42.04 | 39.21 | 39.29 | 4,060,609 | -2.50(-5.98%) |
May 05, 2020 | 42.63 | 43.44 | 41.64 | 41.79 | 5,662,694 | -0.10(-0.25%) |
May 04, 2020 | 40.39 | 41.96 | 39.67 | 41.90 | 2,536,267 | +0.86(+2.09%) |
May 01, 2020 | 42.28 | 42.28 | 40.71 | 41.04 | 3,835,785 | -3.38(-7.61%) |
Apr 30, 2020 | 43.14 | 44.68 | 43.01 | 44.42 | 4,607,219 | -1.14(-2.49%) |
Apr 29, 2020 | 44.39 | 45.93 | 42.65 | 45.55 | 4,710,611 | +3.02(+7.09%) |
Apr 28, 2020 | 41.97 | 42.79 | 40.30 | 42.54 | 4,263,921 | +2.71(+6.79%) |
Apr 27, 2020 | 38.43 | 40.31 | 38.37 | 39.83 | 3,752,022 | +1.63(+4.27%) |
Apr 24, 2020 | 37.41 | 38.27 | 36.98 | 38.20 | 3,851,816 | +0.82(+2.20%) |
Apr 23, 2020 | 38.76 | 39.29 | 37.32 | 37.38 | 3,932,752 | -1.02(-2.66%) |
Apr 22, 2020 | 39.26 | 39.43 | 38.01 | 38.40 | 2,607,522 | +0.49(+1.28%) |
Apr 21, 2020 | 36.91 | 38.34 | 36.43 | 37.92 | 3,607,342 | -1.43(-3.64%) |
Apr 20, 2020 | 41.04 | 41.82 | 39.24 | 39.35 | 3,280,837 | -3.23(-7.58%) |
Apr 17, 2020 | 42.98 | 43.35 | 41.70 | 42.57 | 5,211,146 | +1.61(+3.94%) |
Apr 16, 2020 | 42.49 | 42.57 | 40.46 | 40.96 | 2,875,110 | -1.12(-2.66%) |
Apr 15, 2020 | 43.85 | 44.93 | 41.62 | 42.08 | 3,607,472 | -4.18(-9.03%) |
Apr 14, 2020 | 46.33 | 48.07 | 45.89 | 46.26 | 3,743,453 | +0.75(+1.66%) |
Apr 13, 2020 | 49.10 | 49.42 | 44.83 | 45.50 | 4,147,583 | -3.57(-7.28%) |
Apr 09, 2020 | 46.90 | 50.29 | 46.80 | 49.07 | 9,071,497 | +4.34(+9.71%) |
Apr 08, 2020 | 39.36 | 45.73 | 38.57 | 44.73 | 5,801,810 | +6.23(+16.19%) |
Apr 07, 2020 | 38.84 | 41.80 | 38.40 | 38.50 | 5,812,476 | +1.64(+4.45%) |
Apr 06, 2020 | 35.54 | 37.26 | 34.68 | 36.86 | 6,234,358 | +4.55(+14.09%) |
Apr 03, 2020 | 32.76 | 34.07 | 31.41 | 32.31 | 6,516,383 | -1.33(-3.94%) |
Apr 02, 2020 | 34.91 | 36.50 | 32.57 | 33.63 | 4,411,946 | -1.57(-4.46%) |
Apr 01, 2020 | 37.19 | 37.50 | 33.71 | 35.20 | 5,770,165 | -4.49(-11.32%) |
Mar 31, 2020 | 40.47 | 41.00 | 38.61 | 39.69 | 7,250,938 | -1.21(-2.97%) |
Mar 30, 2020 | 42.18 | 42.80 | 39.04 | 40.91 | 6,013,977 | -2.18(-5.07%) |
Mar 27, 2020 | 41.20 | 43.80 | 39.80 | 43.09 | 5,696,587 | -0.62(-1.41%) |
Mar 26, 2020 | 41.01 | 44.03 | 38.64 | 43.71 | 8,813,876 | +3.69(+9.21%) |
Mar 25, 2020 | 39.58 | 42.31 | 37.14 | 40.02 | 9,727,689 | +0.68(+1.74%) |
Mar 24, 2020 | 40.34 | 42.23 | 37.14 | 39.34 | 8,506,704 | +1.63(+4.32%) |
Mar 23, 2020 | 35.37 | 39.75 | 33.01 | 37.71 | 8,796,632 | +0.93(+2.52%) |
Mar 20, 2020 | 36.94 | 40.27 | 35.85 | 36.78 | 12,831,393 | +1.30(+3.67%) |
Mar 19, 2020 | 28.48 | 36.82 | 26.66 | 35.48 | 8,878,727 | +6.68(+23.18%) |
Mar 18, 2020 | 31.20 | 31.92 | 21.04 | 28.80 | 10,188,252 | -4.69(-14.00%) |
Mar 17, 2020 | 34.52 | 36.37 | 30.61 | 33.49 | 9,287,190 | -0.12(-0.36%) |
Mar 16, 2020 | 38.49 | 38.83 | 32.95 | 33.62 | 8,208,235 | -10.85(-24.40%) |
Mar 13, 2020 | 43.60 | 45.36 | 38.69 | 44.46 | 10,619,974 | +4.62(+11.60%) |
Mar 12, 2020 | 45.22 | 45.22 | 34.63 | 39.84 | 14,591,130 | -9.14(-18.66%) |
Mar 11, 2020 | 54.28 | 54.40 | 47.98 | 48.98 | 7,240,727 | -7.04(-12.57%) |
Mar 10, 2020 | 57.78 | 57.84 | 52.90 | 56.02 | 5,931,011 | -0.23(-0.42%) |
Mar 09, 2020 | 60.23 | 60.23 | 56.15 | 56.25 | 6,610,080 | -7.87(-12.28%) |
Mar 06, 2020 | 64.27 | 64.73 | 61.67 | 64.13 | 6,525,610 | -1.92(-2.90%) |
Mar 05, 2020 | 68.09 | 68.34 | 65.37 | 66.04 | 4,688,408 | -3.02(-4.37%) |
Mar 04, 2020 | 68.04 | 69.16 | 67.37 | 69.06 | 2,990,306 | +2.29(+3.43%) |
Mar 03, 2020 | 65.46 | 69.05 | 65.00 | 66.77 | 7,221,866 | +1.52(+2.33%) |