Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.18 | 41.22 | 40.19 | 40.91 | 2,004,481 | +0.36(+0.88%) |
May 28, 2020 | 39.99 | 40.92 | 39.95 | 40.55 | 2,117,184 | +0.99(+2.51%) |
May 27, 2020 | 39.32 | 39.60 | 38.96 | 39.56 | 1,412,183 | +0.18(+0.47%) |
May 26, 2020 | 39.83 | 39.88 | 39.35 | 39.38 | 2,437,985 | -0.02(-0.06%) |
May 22, 2020 | 39.45 | 39.75 | 39.28 | 39.40 | 1,784,789 | -0.12(-0.30%) |
May 21, 2020 | 40.20 | 40.22 | 39.47 | 39.52 | 2,089,169 | -0.25(-0.63%) |
May 20, 2020 | 39.99 | 40.16 | 39.73 | 39.77 | 1,699,325 | +0.45(+1.14%) |
May 19, 2020 | 39.67 | 40.01 | 39.32 | 39.32 | 2,071,737 | -0.37(-0.92%) |
May 18, 2020 | 39.03 | 39.87 | 38.93 | 39.68 | 3,008,131 | +0.32(+0.80%) |
May 15, 2020 | 39.23 | 39.66 | 39.05 | 39.37 | 1,639,768 | -0.34(-0.86%) |
May 14, 2020 | 39.42 | 39.84 | 39.33 | 39.71 | 1,641,103 | -0.53(-1.32%) |
May 13, 2020 | 41.02 | 41.19 | 39.92 | 40.24 | 1,205,750 | +0.07(+0.17%) |
May 12, 2020 | 41.07 | 41.37 | 40.17 | 40.17 | 1,747,430 | +0.02(+0.06%) |
May 11, 2020 | 39.75 | 40.24 | 39.66 | 40.15 | 1,173,242 | +0.10(+0.25%) |
May 08, 2020 | 40.54 | 40.58 | 40.03 | 40.05 | 1,078,052 | -0.27(-0.66%) |
May 07, 2020 | 40.60 | 40.97 | 40.09 | 40.32 | 1,979,614 | -0.79(-1.92%) |
May 06, 2020 | 41.20 | 41.84 | 39.48 | 41.11 | 903,961 | +0.24(+0.59%) |
May 05, 2020 | 40.85 | 41.26 | 40.71 | 40.87 | 2,866,457 | +0.57(+1.43%) |
May 04, 2020 | 40.17 | 40.51 | 39.68 | 40.29 | 3,063,230 | +1.27(+3.24%) |
May 01, 2020 | 38.72 | 39.03 | 36.74 | 39.03 | 1,574,101 | +0.02(+0.04%) |
Apr 30, 2020 | 39.55 | 39.59 | 38.86 | 39.01 | 1,620,615 | -0.39(-0.99%) |
Apr 29, 2020 | 39.56 | 39.80 | 39.38 | 39.40 | 2,695,093 | -0.70(-1.74%) |
Apr 28, 2020 | 40.12 | 40.37 | 39.80 | 40.10 | 4,735,226 | -0.61(-1.50%) |
Apr 27, 2020 | 41.02 | 41.24 | 39.79 | 40.71 | 2,483,632 | +0.63(+1.56%) |
Apr 24, 2020 | 39.35 | 40.30 | 39.35 | 40.08 | 4,795,458 | +1.19(+3.06%) |
Apr 23, 2020 | 39.16 | 39.58 | 38.23 | 38.89 | 3,917,300 | +0.14(+0.37%) |
Apr 22, 2020 | 38.17 | 38.79 | 38.11 | 38.75 | 3,573,508 | -0.33(-0.84%) |
Apr 21, 2020 | 38.23 | 39.14 | 38.20 | 39.08 | 3,762,803 | +0.26(+0.66%) |
Apr 20, 2020 | 37.75 | 39.19 | 37.72 | 38.82 | 3,764,416 | +0.43(+1.11%) |
Apr 17, 2020 | 37.81 | 38.50 | 37.49 | 38.40 | 3,067,427 | +1.30(+3.51%) |
Apr 16, 2020 | 37.25 | 37.35 | 34.71 | 37.09 | 2,589,082 | +0.79(+2.17%) |
Apr 15, 2020 | 36.14 | 36.67 | 36.07 | 36.30 | 1,685,790 | -0.66(-1.78%) |
Apr 14, 2020 | 37.08 | 37.37 | 36.35 | 36.96 | 3,129,398 | +1.28(+3.58%) |
Apr 13, 2020 | 36.30 | 36.38 | 35.37 | 35.69 | 1,853,623 | -0.87(-2.38%) |
Apr 09, 2020 | 36.12 | 36.59 | 34.42 | 36.55 | 5,545,743 | +0.23(+0.62%) |
Apr 08, 2020 | 35.89 | 36.55 | 34.47 | 36.33 | 2,205,277 | +0.47(+1.30%) |
Apr 07, 2020 | 36.77 | 36.85 | 35.74 | 35.86 | 3,879,554 | -1.22(-3.30%) |
Apr 06, 2020 | 36.55 | 37.28 | 36.32 | 37.08 | 2,123,901 | +1.04(+2.88%) |
Apr 03, 2020 | 34.95 | 36.35 | 34.85 | 36.05 | 5,412,426 | +1.06(+3.03%) |
Apr 02, 2020 | 34.11 | 35.11 | 33.84 | 34.99 | 3,408,542 | +0.48(+1.40%) |
Apr 01, 2020 | 34.17 | 34.95 | 34.03 | 34.50 | 2,853,911 | -0.65(-1.85%) |
Mar 31, 2020 | 35.49 | 35.78 | 34.66 | 35.16 | 3,928,358 | -0.78(-2.17%) |
Mar 30, 2020 | 35.00 | 36.48 | 34.99 | 35.94 | 6,327,770 | +1.81(+5.30%) |
Mar 27, 2020 | 34.02 | 34.87 | 33.49 | 34.13 | 4,791,479 | -0.41(-1.19%) |
Mar 26, 2020 | 33.46 | 34.58 | 33.46 | 34.54 | 6,242,334 | +1.27(+3.82%) |
Mar 25, 2020 | 32.71 | 34.07 | 32.20 | 33.27 | 6,348,301 | +0.95(+2.94%) |
Mar 24, 2020 | 32.72 | 32.72 | 31.58 | 32.32 | 5,927,250 | +1.30(+4.20%) |
Mar 23, 2020 | 30.98 | 31.88 | 30.25 | 31.01 | 3,298,432 | +0.44(+1.45%) |
Mar 20, 2020 | 31.99 | 32.65 | 30.57 | 30.57 | 6,678,198 | -2.08(-6.38%) |
Mar 19, 2020 | 32.16 | 35.77 | 31.84 | 32.65 | 10,141,203 | -0.84(-2.50%) |
Mar 18, 2020 | 32.22 | 34.13 | 31.86 | 33.49 | 3,019,019 | -1.58(-4.49%) |
Mar 17, 2020 | 33.51 | 35.28 | 33.05 | 35.07 | 3,444,785 | +1.68(+5.03%) |
Mar 16, 2020 | 30.84 | 34.74 | 30.35 | 33.39 | 3,648,704 | -1.77(-5.03%) |
Mar 13, 2020 | 34.09 | 35.16 | 31.94 | 35.16 | 4,127,750 | +2.29(+6.97%) |
Mar 12, 2020 | 33.41 | 34.17 | 32.20 | 32.86 | 5,049,242 | -3.15(-8.75%) |
Mar 11, 2020 | 36.35 | 36.84 | 35.79 | 36.02 | 3,660,085 | -1.10(-2.97%) |
Mar 10, 2020 | 37.00 | 37.20 | 35.64 | 37.12 | 5,864,404 | +0.76(+2.08%) |
Mar 09, 2020 | 36.63 | 37.41 | 36.16 | 36.36 | 4,099,144 | -2.59(-6.65%) |
Mar 06, 2020 | 39.05 | 39.11 | 37.82 | 38.95 | 3,526,079 | -1.21(-3.00%) |
Mar 05, 2020 | 39.95 | 40.47 | 39.81 | 40.16 | 1,938,628 | -0.48(-1.19%) |
Mar 04, 2020 | 39.61 | 40.66 | 39.34 | 40.64 | 1,930,612 | +2.28(+5.93%) |
Mar 03, 2020 | 38.99 | 39.59 | 38.09 | 38.36 | 3,212,224 | -0.83(-2.11%) |