Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.90 | 43.94 | 43.47 | 43.79 | 818,400 | +0.35(+0.81%) |
May 28, 2020 | 43.34 | 43.81 | 43.26 | 43.44 | 624,490 | +0.42(+0.98%) |
May 27, 2020 | 43.26 | 43.38 | 42.95 | 43.02 | 415,820 | -0.24(-0.55%) |
May 26, 2020 | 43.15 | 43.48 | 43.09 | 43.26 | 1,038,405 | +0.27(+0.63%) |
May 22, 2020 | 42.72 | 43.23 | 42.65 | 42.99 | 1,438,800 | +0.06(+0.14%) |
May 21, 2020 | 42.98 | 43.05 | 42.64 | 42.93 | 670,713 | -0.21(-0.49%) |
May 20, 2020 | 42.95 | 43.45 | 42.51 | 43.14 | 1,983,418 | +0.89(+2.11%) |
May 19, 2020 | 42.75 | 42.86 | 42.22 | 42.25 | 1,519,256 | -0.07(-0.17%) |
May 18, 2020 | 42.65 | 42.75 | 42.28 | 42.32 | 1,097,924 | +0.26(+0.62%) |
May 15, 2020 | 42.44 | 42.67 | 41.98 | 42.06 | 898,000 | -0.23(-0.54%) |
May 14, 2020 | 42.21 | 42.47 | 41.99 | 42.29 | 946,394 | -0.56(-1.31%) |
May 13, 2020 | 43.00 | 43.14 | 42.32 | 42.85 | 892,913 | +0.11(+0.26%) |
May 12, 2020 | 43.05 | 43.07 | 42.70 | 42.74 | 760,483 | -0.16(-0.37%) |
May 11, 2020 | 42.80 | 43.39 | 42.51 | 42.90 | 1,123,365 | +0.07(+0.16%) |
May 08, 2020 | 42.66 | 42.87 | 42.45 | 42.83 | 554,400 | +0.30(+0.71%) |
May 07, 2020 | 41.69 | 42.61 | 41.61 | 42.53 | 2,601,067 | +0.62(+1.48%) |
May 06, 2020 | 41.66 | 41.92 | 41.60 | 41.91 | 1,563,510 | +0.14(+0.34%) |
May 05, 2020 | 41.75 | 41.95 | 41.48 | 41.77 | 585,254 | +0.35(+0.85%) |
May 04, 2020 | 41.63 | 41.80 | 41.42 | 41.42 | 432,285 | -0.25(-0.60%) |
May 01, 2020 | 41.69 | 41.96 | 41.59 | 41.67 | 806,900 | -0.02(-0.05%) |
Apr 30, 2020 | 41.39 | 41.87 | 41.36 | 41.69 | 1,341,100 | +0.04(+0.10%) |
Apr 29, 2020 | 41.53 | 41.73 | 41.15 | 41.65 | 785,951 | +0.36(+0.87%) |
Apr 28, 2020 | 41.47 | 41.59 | 41.24 | 41.29 | 544,174 | -0.30(-0.72%) |
Apr 27, 2020 | 41.48 | 41.70 | 41.40 | 41.59 | 640,208 | +0.31(+0.75%) |
Apr 24, 2020 | 41.70 | 41.73 | 41.07 | 41.28 | 943,200 | -0.59(-1.41%) |
Apr 23, 2020 | 41.51 | 42.02 | 41.44 | 41.87 | 2,391,212 | -0.09(-0.21%) |
Apr 22, 2020 | 41.18 | 42.21 | 41.15 | 41.96 | 2,433,101 | +0.52(+1.25%) |
Apr 21, 2020 | 41.00 | 41.48 | 40.92 | 41.44 | 1,830,661 | +0.76(+1.87%) |
Apr 20, 2020 | 40.75 | 41.00 | 40.54 | 40.68 | 962,760 | +0.12(+0.30%) |
Apr 17, 2020 | 40.07 | 40.81 | 39.97 | 40.56 | 1,239,400 | +0.36(+0.90%) |
Apr 16, 2020 | 40.23 | 40.33 | 39.93 | 40.20 | 682,187 | +0.07(+0.17%) |
Apr 15, 2020 | 39.97 | 40.30 | 39.80 | 40.13 | 1,360,199 | -0.07(-0.17%) |
Apr 14, 2020 | 40.39 | 40.45 | 39.94 | 40.20 | 1,437,951 | +0.51(+1.28%) |
Apr 13, 2020 | 39.43 | 39.72 | 39.32 | 39.69 | 858,588 | -0.12(-0.30%) |
Apr 09, 2020 | 39.79 | 39.93 | 39.05 | 39.81 | 2,663,600 | +0.32(+0.81%) |
Apr 08, 2020 | 39.81 | 40.00 | 39.44 | 39.49 | 1,264,926 | -0.72(-1.79%) |
Apr 07, 2020 | 40.45 | 40.45 | 39.86 | 40.21 | 1,499,464 | +0.21(+0.53%) |
Apr 06, 2020 | 40.00 | 40.14 | 39.75 | 40.00 | 1,654,677 | -0.27(-0.67%) |
Apr 03, 2020 | 39.82 | 40.45 | 39.51 | 40.27 | 1,375,300 | +0.17(+0.42%) |
Apr 02, 2020 | 40.06 | 40.35 | 39.58 | 40.10 | 1,018,965 | -0.12(-0.30%) |
Apr 01, 2020 | 40.30 | 40.80 | 40.19 | 40.22 | 1,516,217 | -1.38(-3.32%) |
Mar 31, 2020 | 40.20 | 41.74 | 40.11 | 41.60 | 2,287,120 | +1.13(+2.79%) |
Mar 30, 2020 | 40.20 | 40.51 | 40.20 | 40.47 | 1,145,046 | +0.02(+0.05%) |
Mar 27, 2020 | 40.26 | 40.68 | 39.90 | 40.45 | 2,164,000 | -0.36(-0.88%) |
Mar 26, 2020 | 40.03 | 42.41 | 39.91 | 40.81 | 4,123,399 | +0.95(+2.38%) |
Mar 25, 2020 | 39.92 | 40.08 | 39.39 | 39.86 | 1,328,483 | +0.00(+0.00%) |
Mar 24, 2020 | 39.46 | 39.86 | 38.80 | 39.86 | 1,297,618 | +1.76(+4.62%) |
Mar 23, 2020 | 37.76 | 38.39 | 37.27 | 38.10 | 2,637,724 | +1.68(+4.61%) |
Mar 20, 2020 | 38.40 | 38.84 | 36.38 | 36.42 | 3,053,000 | -1.61(-4.23%) |
Mar 19, 2020 | 38.49 | 38.72 | 37.09 | 38.03 | 2,223,606 | -0.33(-0.86%) |
Mar 18, 2020 | 38.87 | 39.19 | 36.16 | 38.36 | 2,113,068 | +0.11(+0.29%) |
Mar 17, 2020 | 37.04 | 38.43 | 36.89 | 38.25 | 2,816,535 | -1.21(-3.07%) |
Mar 16, 2020 | 39.18 | 40.11 | 37.86 | 39.46 | 1,700,366 | -1.56(-3.80%) |
Mar 13, 2020 | 40.39 | 41.04 | 39.40 | 41.02 | 1,879,300 | +1.30(+3.27%) |
Mar 12, 2020 | 39.84 | 40.30 | 39.09 | 39.72 | 1,873,787 | -1.38(-3.36%) |
Mar 11, 2020 | 41.19 | 41.35 | 40.70 | 41.10 | 2,576,963 | -0.34(-0.82%) |
Mar 10, 2020 | 41.30 | 41.66 | 40.81 | 41.44 | 2,458,032 | +0.11(+0.27%) |
Mar 09, 2020 | 41.24 | 41.44 | 41.00 | 41.33 | 3,385,068 | -0.24(-0.58%) |
Mar 06, 2020 | 41.70 | 41.85 | 41.35 | 41.57 | 3,643,900 | +0.04(+0.10%) |
Mar 05, 2020 | 41.64 | 41.70 | 41.49 | 41.53 | 5,595,083 | +0.09(+0.22%) |
Mar 04, 2020 | 41.66 | 41.70 | 41.40 | 41.44 | 10,060,670 | -0.01(-0.02%) |
Mar 03, 2020 | 41.71 | 41.72 | 40.85 | 41.45 | 18,644,104 | +5.33(+14.76%) |