Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.62 | 40.75 | 40.17 | 40.70 | 9,284,726 | +0.06(+0.15%) |
May 28, 2020 | 40.81 | 41.07 | 40.60 | 40.64 | 5,387,707 | +0.22(+0.55%) |
May 27, 2020 | 40.42 | 40.45 | 39.96 | 40.42 | 5,157,342 | +0.36(+0.89%) |
May 26, 2020 | 40.19 | 40.31 | 40.02 | 40.06 | 6,835,359 | +1.08(+2.78%) |
May 22, 2020 | 38.93 | 38.99 | 38.76 | 38.98 | 6,016,108 | -0.29(-0.75%) |
May 21, 2020 | 39.54 | 39.66 | 39.13 | 39.27 | 6,755,081 | -0.45(-1.14%) |
May 20, 2020 | 39.71 | 39.93 | 39.56 | 39.72 | 6,472,055 | +0.70(+1.80%) |
May 19, 2020 | 39.29 | 39.46 | 39.02 | 39.02 | 5,593,041 | -0.45(-1.15%) |
May 18, 2020 | 38.90 | 39.57 | 38.89 | 39.48 | 5,932,310 | +1.47(+3.88%) |
May 15, 2020 | 37.88 | 38.13 | 37.73 | 38.00 | 6,805,291 | -0.11(-0.28%) |
May 14, 2020 | 37.46 | 38.11 | 37.25 | 38.11 | 8,863,972 | -0.18(-0.46%) |
May 13, 2020 | 38.87 | 38.87 | 38.08 | 38.29 | 7,904,161 | -0.27(-0.69%) |
May 12, 2020 | 39.11 | 39.22 | 38.55 | 38.55 | 6,380,340 | -0.43(-1.09%) |
May 11, 2020 | 38.78 | 39.09 | 38.75 | 38.98 | 4,379,127 | -0.07(-0.18%) |
May 08, 2020 | 38.82 | 39.06 | 38.78 | 39.05 | 3,320,448 | +0.67(+1.73%) |
May 07, 2020 | 38.37 | 38.54 | 38.20 | 38.38 | 5,037,667 | +0.47(+1.24%) |
May 06, 2020 | 38.33 | 38.39 | 37.87 | 37.91 | 4,814,817 | -0.22(-0.58%) |
May 05, 2020 | 38.30 | 38.46 | 38.04 | 38.14 | 5,064,013 | +0.17(+0.44%) |
May 04, 2020 | 37.67 | 37.98 | 37.54 | 37.97 | 5,503,809 | +0.08(+0.21%) |
May 01, 2020 | 38.11 | 38.24 | 37.73 | 37.89 | 6,328,559 | -0.99(-2.56%) |
Apr 30, 2020 | 39.26 | 39.31 | 38.66 | 38.88 | 6,582,383 | -0.79(-1.99%) |
Apr 29, 2020 | 39.41 | 39.80 | 39.33 | 39.67 | 5,663,730 | +1.02(+2.64%) |
Apr 28, 2020 | 39.05 | 39.12 | 38.61 | 38.65 | 5,253,644 | +0.27(+0.69%) |
Apr 27, 2020 | 38.14 | 38.45 | 38.06 | 38.38 | 6,180,707 | +0.54(+1.43%) |
Apr 24, 2020 | 37.74 | 37.86 | 37.43 | 37.84 | 4,713,236 | +0.29(+0.78%) |
Apr 23, 2020 | 37.75 | 38.22 | 37.47 | 37.55 | 7,412,645 | -0.08(-0.21%) |
Apr 22, 2020 | 37.62 | 37.67 | 37.47 | 37.63 | 4,882,155 | +0.74(+2.00%) |
Apr 21, 2020 | 37.07 | 37.35 | 36.79 | 36.89 | 6,273,041 | -0.84(-2.23%) |
Apr 20, 2020 | 37.79 | 38.26 | 37.70 | 37.74 | 6,322,377 | -0.50(-1.30%) |
Apr 17, 2020 | 38.21 | 38.29 | 37.85 | 38.23 | 6,181,178 | +0.96(+2.57%) |
Apr 16, 2020 | 37.49 | 37.52 | 37.01 | 37.27 | 5,435,307 | -0.02(-0.05%) |
Apr 15, 2020 | 37.38 | 37.50 | 37.12 | 37.29 | 6,859,478 | -1.07(-2.80%) |
Apr 14, 2020 | 38.27 | 38.65 | 38.24 | 38.37 | 6,367,494 | +0.70(+1.86%) |
Apr 13, 2020 | 37.77 | 37.85 | 37.30 | 37.67 | 7,439,429 | -0.22(-0.59%) |
Apr 09, 2020 | 37.84 | 38.19 | 37.61 | 37.89 | 9,143,317 | +0.59(+1.59%) |
Apr 08, 2020 | 37.08 | 37.44 | 36.77 | 37.29 | 10,285,954 | +0.38(+1.03%) |
Apr 07, 2020 | 38.00 | 38.08 | 36.89 | 36.91 | 8,791,337 | +0.15(+0.41%) |
Apr 06, 2020 | 36.17 | 36.84 | 36.03 | 36.76 | 8,382,555 | +1.82(+5.21%) |
Apr 03, 2020 | 35.22 | 35.35 | 34.68 | 34.94 | 6,526,305 | -0.70(-1.97%) |
Apr 02, 2020 | 35.08 | 35.79 | 34.93 | 35.64 | 13,030,025 | +0.78(+2.24%) |
Apr 01, 2020 | 35.19 | 35.57 | 34.79 | 34.86 | 11,624,051 | -1.54(-4.24%) |
Mar 31, 2020 | 36.15 | 36.73 | 35.99 | 36.41 | 10,748,952 | -0.11(-0.29%) |
Mar 30, 2020 | 35.88 | 36.51 | 35.66 | 36.51 | 13,146,637 | +0.77(+2.16%) |
Mar 27, 2020 | 35.69 | 36.39 | 35.34 | 35.74 | 14,556,496 | -1.33(-3.59%) |
Mar 26, 2020 | 35.90 | 37.17 | 35.87 | 37.07 | 16,806,548 | +1.47(+4.14%) |
Mar 25, 2020 | 34.93 | 36.17 | 34.44 | 35.60 | 20,768,570 | +1.17(+3.40%) |
Mar 24, 2020 | 34.10 | 34.59 | 33.73 | 34.43 | 22,026,756 | +2.60(+8.17%) |
Mar 23, 2020 | 32.34 | 32.57 | 31.54 | 31.83 | 18,113,396 | -0.55(-1.71%) |
Mar 20, 2020 | 33.60 | 33.94 | 32.33 | 32.38 | 16,463,751 | -0.16(-0.49%) |
Mar 19, 2020 | 32.09 | 33.23 | 31.71 | 32.54 | 22,973,388 | +0.37(+1.16%) |
Mar 18, 2020 | 32.07 | 33.08 | 31.33 | 32.17 | 16,301,064 | -2.24(-6.51%) |
Mar 17, 2020 | 33.31 | 34.52 | 32.79 | 34.40 | 15,552,719 | +1.72(+5.25%) |
Mar 16, 2020 | 32.35 | 34.06 | 31.33 | 32.69 | 13,893,114 | -4.18(-11.35%) |
Mar 13, 2020 | 36.93 | 37.01 | 34.67 | 36.87 | 14,295,314 | +2.33(+6.74%) |
Mar 12, 2020 | 35.62 | 35.74 | 34.03 | 34.55 | 16,178,324 | -4.13(-10.68%) |
Mar 11, 2020 | 39.58 | 39.70 | 38.40 | 38.68 | 14,383,607 | -2.01(-4.94%) |
Mar 10, 2020 | 40.66 | 40.75 | 39.45 | 40.68 | 16,957,752 | +1.60(+4.10%) |
Mar 09, 2020 | 40.22 | 40.22 | 38.92 | 39.08 | 13,927,582 | -3.39(-7.98%) |
Mar 06, 2020 | 42.34 | 42.65 | 42.05 | 42.47 | 10,756,273 | -0.65(-1.52%) |
Mar 05, 2020 | 43.39 | 43.68 | 42.96 | 43.13 | 10,715,468 | -1.11(-2.52%) |
Mar 04, 2020 | 43.81 | 44.25 | 43.52 | 44.24 | 5,492,638 | +1.17(+2.71%) |
Mar 03, 2020 | 43.75 | 44.23 | 42.82 | 43.07 | 11,920,748 | -0.47(-1.08%) |