Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.66 | 46.50 | 45.21 | 46.39 | 4,291,177 | +0.58(+1.27%) |
May 28, 2020 | 46.29 | 46.39 | 45.56 | 45.81 | 2,994,447 | -0.09(-0.19%) |
May 27, 2020 | 45.64 | 46.14 | 45.30 | 45.90 | 3,455,994 | +0.74(+1.64%) |
May 26, 2020 | 44.75 | 45.39 | 44.66 | 45.16 | 4,277,874 | +1.53(+3.51%) |
May 22, 2020 | 43.30 | 43.67 | 42.85 | 43.62 | 3,313,714 | +0.28(+0.65%) |
May 21, 2020 | 43.57 | 43.83 | 43.13 | 43.34 | 3,059,231 | -0.36(-0.82%) |
May 20, 2020 | 43.52 | 44.22 | 43.41 | 43.70 | 2,120,688 | +0.88(+2.06%) |
May 19, 2020 | 42.32 | 43.45 | 42.25 | 42.82 | 2,316,078 | +0.33(+0.77%) |
May 18, 2020 | 40.76 | 42.74 | 40.73 | 42.49 | 3,215,598 | +2.95(+7.45%) |
May 15, 2020 | 39.64 | 40.04 | 39.08 | 39.54 | 3,382,611 | -0.47(-1.16%) |
May 14, 2020 | 38.66 | 40.02 | 38.51 | 40.01 | 3,437,146 | +0.70(+1.78%) |
May 13, 2020 | 40.51 | 40.55 | 38.69 | 39.31 | 3,083,384 | -1.18(-2.91%) |
May 12, 2020 | 42.08 | 42.27 | 40.45 | 40.49 | 2,627,243 | -1.36(-3.25%) |
May 11, 2020 | 42.47 | 42.47 | 41.82 | 41.85 | 2,363,242 | -1.18(-2.75%) |
May 08, 2020 | 42.65 | 43.03 | 42.48 | 43.03 | 2,234,884 | +1.11(+2.66%) |
May 07, 2020 | 41.99 | 42.53 | 41.77 | 41.91 | 2,188,948 | +0.56(+1.35%) |
May 06, 2020 | 41.74 | 42.02 | 41.20 | 41.36 | 2,177,339 | -0.08(-0.20%) |
May 05, 2020 | 40.82 | 41.89 | 40.82 | 41.44 | 2,074,397 | +1.12(+2.78%) |
May 04, 2020 | 40.69 | 40.83 | 39.98 | 40.32 | 3,504,245 | -0.76(-1.85%) |
May 01, 2020 | 41.41 | 41.63 | 40.50 | 41.08 | 3,369,914 | -1.33(-3.13%) |
Apr 30, 2020 | 43.69 | 43.82 | 42.38 | 42.40 | 4,005,710 | -1.87(-4.23%) |
Apr 29, 2020 | 43.24 | 44.55 | 43.12 | 44.28 | 2,931,153 | +1.84(+4.32%) |
Apr 28, 2020 | 43.14 | 43.51 | 42.26 | 42.44 | 3,511,805 | +0.39(+0.93%) |
Apr 27, 2020 | 41.62 | 42.34 | 41.62 | 42.05 | 2,949,483 | +0.65(+1.58%) |
Apr 24, 2020 | 40.56 | 41.57 | 40.48 | 41.40 | 2,950,080 | +1.05(+2.61%) |
Apr 23, 2020 | 40.27 | 41.39 | 39.69 | 40.35 | 6,037,165 | +1.11(+2.83%) |
Apr 22, 2020 | 37.79 | 39.64 | 37.14 | 39.24 | 6,971,061 | +2.28(+6.18%) |
Apr 21, 2020 | 38.44 | 38.80 | 36.64 | 36.95 | 8,543,843 | -2.08(-5.33%) |
Apr 20, 2020 | 39.07 | 39.83 | 38.76 | 39.03 | 3,814,477 | -1.43(-3.53%) |
Apr 17, 2020 | 39.71 | 40.77 | 39.69 | 40.46 | 4,617,761 | +1.61(+4.16%) |
Apr 16, 2020 | 38.62 | 39.00 | 38.24 | 38.85 | 3,218,033 | +0.24(+0.61%) |
Apr 15, 2020 | 38.61 | 39.06 | 38.13 | 38.61 | 4,504,658 | -1.01(-2.55%) |
Apr 14, 2020 | 39.38 | 40.17 | 39.04 | 39.62 | 4,926,099 | +0.87(+2.24%) |
Apr 13, 2020 | 38.61 | 39.19 | 38.39 | 38.75 | 3,353,581 | -0.60(-1.53%) |
Apr 09, 2020 | 38.57 | 39.93 | 38.57 | 39.35 | 3,716,481 | +1.10(+2.88%) |
Apr 08, 2020 | 36.64 | 38.47 | 36.52 | 38.25 | 4,599,540 | +1.88(+5.16%) |
Apr 07, 2020 | 37.99 | 38.30 | 36.29 | 36.37 | 5,177,475 | +0.18(+0.49%) |
Apr 06, 2020 | 34.68 | 36.40 | 34.33 | 36.20 | 7,890,082 | +3.32(+10.11%) |
Apr 03, 2020 | 32.85 | 33.32 | 32.47 | 32.87 | 4,394,418 | -0.16(-0.49%) |
Apr 02, 2020 | 33.47 | 33.88 | 32.41 | 33.03 | 8,960,385 | -0.37(-1.09%) |
Apr 01, 2020 | 33.70 | 34.60 | 33.34 | 33.40 | 5,933,117 | -1.61(-4.61%) |
Mar 31, 2020 | 36.45 | 36.52 | 34.78 | 35.01 | 4,857,600 | -1.42(-3.89%) |
Mar 30, 2020 | 35.82 | 36.60 | 35.35 | 36.43 | 5,623,011 | +0.75(+2.10%) |
Mar 27, 2020 | 36.50 | 37.15 | 35.58 | 35.68 | 3,967,091 | -2.35(-6.19%) |
Mar 26, 2020 | 36.02 | 38.48 | 35.80 | 38.04 | 5,375,492 | +2.04(+5.67%) |
Mar 25, 2020 | 35.76 | 37.45 | 34.59 | 35.99 | 5,412,335 | +0.37(+1.04%) |
Mar 24, 2020 | 34.82 | 36.03 | 34.40 | 35.62 | 6,110,829 | +2.47(+7.46%) |
Mar 23, 2020 | 33.12 | 34.53 | 31.23 | 33.15 | 7,727,699 | -0.50(-1.49%) |
Mar 20, 2020 | 33.05 | 34.92 | 32.96 | 33.65 | 6,523,147 | +0.62(+1.86%) |
Mar 19, 2020 | 32.34 | 33.39 | 30.90 | 33.03 | 6,392,041 | +0.17(+0.51%) |
Mar 18, 2020 | 31.50 | 32.89 | 30.29 | 32.87 | 6,153,066 | -1.40(-4.09%) |
Mar 17, 2020 | 33.44 | 35.14 | 32.07 | 34.27 | 6,024,762 | +1.44(+4.38%) |
Mar 16, 2020 | 33.57 | 35.47 | 30.80 | 32.83 | 7,321,217 | -5.29(-13.88%) |
Mar 13, 2020 | 37.94 | 38.73 | 35.17 | 38.12 | 8,836,363 | +2.15(+5.96%) |
Mar 12, 2020 | 37.76 | 39.42 | 35.97 | 35.98 | 7,598,884 | -4.38(-10.86%) |
Mar 11, 2020 | 41.92 | 42.08 | 39.45 | 40.36 | 5,132,987 | -2.98(-6.87%) |
Mar 10, 2020 | 42.31 | 43.35 | 40.52 | 43.34 | 6,044,152 | +2.38(+5.80%) |
Mar 09, 2020 | 41.51 | 46.98 | 40.71 | 40.96 | 4,859,087 | -3.37(-7.60%) |
Mar 06, 2020 | 43.21 | 44.53 | 43.14 | 44.33 | 3,311,000 | -0.41(-0.92%) |
Mar 05, 2020 | 45.19 | 45.76 | 44.42 | 44.74 | 3,510,025 | -1.71(-3.69%) |
Mar 04, 2020 | 45.27 | 46.48 | 44.86 | 46.46 | 2,641,324 | +1.93(+4.33%) |
Mar 03, 2020 | 45.32 | 46.76 | 44.41 | 44.53 | 3,786,116 | -0.94(-2.06%) |