Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.50 | 44.42 | 42.27 | 44.41 | 4,551,673 | +1.88(+4.42%) |
May 28, 2020 | 43.69 | 44.17 | 42.53 | 42.53 | 2,463,951 | -0.68(-1.57%) |
May 27, 2020 | 43.92 | 44.26 | 42.73 | 43.21 | 3,206,196 | +0.00(+0.00%) |
May 26, 2020 | 43.51 | 44.17 | 43.12 | 43.21 | 5,241,498 | +1.40(+3.35%) |
May 22, 2020 | 44.67 | 44.67 | 41.69 | 41.81 | 4,867,655 | -3.73(-8.19%) |
May 21, 2020 | 47.23 | 47.23 | 45.04 | 45.54 | 3,106,355 | -1.88(-3.96%) |
May 20, 2020 | 47.32 | 47.81 | 47.13 | 47.42 | 2,452,504 | +0.70(+1.50%) |
May 19, 2020 | 44.93 | 46.92 | 44.86 | 46.72 | 2,664,093 | +2.10(+4.70%) |
May 18, 2020 | 46.21 | 46.34 | 44.37 | 44.62 | 3,106,530 | -0.57(-1.25%) |
May 15, 2020 | 46.59 | 47.16 | 44.77 | 45.18 | 3,331,368 | -1.59(-3.40%) |
May 14, 2020 | 46.02 | 47.11 | 45.60 | 46.77 | 3,030,613 | +0.04(+0.08%) |
May 13, 2020 | 46.93 | 47.43 | 46.12 | 46.74 | 2,303,703 | -0.19(-0.41%) |
May 12, 2020 | 47.19 | 47.70 | 46.93 | 46.93 | 2,530,531 | +0.05(+0.10%) |
May 11, 2020 | 46.51 | 47.56 | 46.01 | 46.88 | 2,025,471 | +0.35(+0.76%) |
May 08, 2020 | 45.58 | 46.57 | 45.49 | 46.52 | 2,048,868 | +1.37(+3.03%) |
May 07, 2020 | 45.51 | 45.95 | 44.92 | 45.15 | 2,190,285 | -0.10(-0.21%) |
May 06, 2020 | 44.56 | 45.45 | 44.56 | 45.25 | 2,262,968 | +1.17(+2.65%) |
May 05, 2020 | 44.37 | 45.01 | 43.97 | 44.08 | 1,173,094 | +0.35(+0.81%) |
May 04, 2020 | 44.15 | 44.27 | 43.26 | 43.73 | 2,958,085 | -0.75(-1.68%) |
May 01, 2020 | 45.17 | 45.17 | 44.16 | 44.47 | 2,800,733 | -1.96(-4.23%) |
Apr 30, 2020 | 47.18 | 47.95 | 46.29 | 46.44 | 3,565,305 | -1.39(-2.91%) |
Apr 29, 2020 | 45.48 | 47.88 | 44.75 | 47.83 | 5,262,157 | +3.84(+8.74%) |
Apr 28, 2020 | 44.76 | 45.40 | 43.63 | 43.99 | 2,251,013 | -0.03(-0.07%) |
Apr 27, 2020 | 43.40 | 44.80 | 43.06 | 44.01 | 3,335,517 | +1.90(+4.51%) |
Apr 24, 2020 | 43.60 | 44.09 | 41.93 | 42.12 | 3,035,840 | -1.66(-3.79%) |
Apr 23, 2020 | 43.69 | 44.14 | 43.17 | 43.77 | 2,718,398 | +0.02(+0.04%) |
Apr 22, 2020 | 43.11 | 44.05 | 43.00 | 43.76 | 2,850,457 | +1.17(+2.75%) |
Apr 21, 2020 | 42.89 | 43.27 | 42.16 | 42.59 | 3,233,609 | -0.74(-1.70%) |
Apr 20, 2020 | 43.33 | 43.76 | 42.94 | 43.32 | 5,095,240 | -0.15(-0.35%) |
Apr 17, 2020 | 42.40 | 43.67 | 42.17 | 43.48 | 2,885,885 | +1.72(+4.13%) |
Apr 16, 2020 | 42.98 | 43.12 | 41.70 | 41.75 | 3,195,329 | -1.05(-2.46%) |
Apr 15, 2020 | 43.81 | 43.81 | 42.70 | 42.81 | 1,635,678 | -1.26(-2.87%) |
Apr 14, 2020 | 44.40 | 45.04 | 43.87 | 44.07 | 1,750,530 | +0.23(+0.52%) |
Apr 13, 2020 | 43.41 | 43.91 | 42.61 | 43.84 | 1,000,565 | +0.26(+0.59%) |
Apr 09, 2020 | 42.90 | 44.36 | 42.44 | 43.58 | 2,000,240 | +0.60(+1.40%) |
Apr 08, 2020 | 41.35 | 43.09 | 41.35 | 42.98 | 2,335,357 | +1.44(+3.46%) |
Apr 07, 2020 | 42.52 | 43.33 | 41.50 | 41.54 | 3,440,366 | -0.31(-0.73%) |
Apr 06, 2020 | 40.25 | 42.01 | 40.08 | 41.85 | 2,364,855 | +2.28(+5.76%) |
Apr 03, 2020 | 40.25 | 40.42 | 38.81 | 39.57 | 2,953,610 | -0.68(-1.69%) |
Apr 02, 2020 | 39.23 | 40.65 | 38.38 | 40.25 | 3,501,225 | +0.97(+2.46%) |
Apr 01, 2020 | 39.48 | 40.39 | 38.75 | 39.28 | 3,360,146 | -1.57(-3.85%) |
Mar 31, 2020 | 40.13 | 41.93 | 39.61 | 40.85 | 2,773,410 | +0.31(+0.76%) |
Mar 30, 2020 | 40.39 | 41.21 | 39.82 | 40.55 | 2,387,752 | -0.24(-0.59%) |
Mar 27, 2020 | 42.18 | 42.35 | 39.96 | 40.78 | 3,138,106 | -2.39(-5.53%) |
Mar 26, 2020 | 42.43 | 43.46 | 42.43 | 43.17 | 2,421,069 | +0.57(+1.33%) |
Mar 25, 2020 | 41.66 | 44.32 | 40.77 | 42.61 | 3,263,306 | +1.49(+3.64%) |
Mar 24, 2020 | 41.78 | 42.35 | 39.99 | 41.11 | 3,536,396 | +1.57(+3.97%) |
Mar 23, 2020 | 39.70 | 41.26 | 38.20 | 39.54 | 4,527,392 | +0.54(+1.38%) |
Mar 20, 2020 | 39.33 | 40.09 | 37.42 | 39.00 | 5,709,471 | +0.66(+1.72%) |
Mar 19, 2020 | 38.81 | 41.31 | 37.89 | 38.34 | 3,826,166 | -0.72(-1.84%) |
Mar 18, 2020 | 39.31 | 41.18 | 37.89 | 39.06 | 3,668,399 | -3.05(-7.24%) |
Mar 17, 2020 | 39.43 | 42.26 | 38.07 | 42.11 | 5,580,592 | +2.47(+6.24%) |
Mar 16, 2020 | 37.61 | 40.23 | 36.73 | 39.63 | 5,365,949 | -0.35(-0.89%) |
Mar 13, 2020 | 39.13 | 40.21 | 38.27 | 39.99 | 4,108,277 | +2.39(+6.35%) |
Mar 12, 2020 | 38.15 | 39.30 | 37.53 | 37.60 | 5,095,713 | -2.43(-6.08%) |
Mar 11, 2020 | 41.12 | 41.55 | 39.26 | 40.04 | 4,061,115 | -1.80(-4.31%) |
Mar 10, 2020 | 41.46 | 42.45 | 40.97 | 41.84 | 3,815,328 | +0.70(+1.70%) |
Mar 09, 2020 | 39.09 | 41.24 | 38.73 | 41.14 | 3,502,739 | +0.35(+0.85%) |
Mar 06, 2020 | 41.33 | 42.03 | 40.15 | 40.79 | 3,716,222 | -1.53(-3.62%) |
Mar 05, 2020 | 42.21 | 43.17 | 41.66 | 42.33 | 3,081,781 | -1.02(-2.34%) |
Mar 04, 2020 | 42.91 | 43.40 | 42.63 | 43.34 | 2,667,512 | +0.44(+1.03%) |
Mar 03, 2020 | 42.42 | 43.17 | 41.85 | 42.90 | 2,858,344 | +0.58(+1.36%) |