Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.66 | 43.01 | 42.08 | 42.75 | 4,149,018 | -0.08(-0.20%) |
May 28, 2020 | 43.50 | 43.71 | 42.50 | 42.83 | 3,372,260 | -0.61(-1.41%) |
May 27, 2020 | 42.87 | 43.47 | 42.34 | 43.44 | 3,190,040 | +1.46(+3.47%) |
May 26, 2020 | 40.47 | 42.10 | 40.23 | 41.98 | 4,033,587 | +2.38(+6.02%) |
May 22, 2020 | 39.29 | 39.66 | 39.07 | 39.60 | 2,438,921 | +0.13(+0.34%) |
May 21, 2020 | 39.94 | 40.05 | 39.37 | 39.46 | 2,201,224 | -0.49(-1.22%) |
May 20, 2020 | 39.76 | 40.39 | 39.71 | 39.95 | 3,387,143 | +0.28(+0.70%) |
May 19, 2020 | 40.35 | 40.65 | 39.64 | 39.67 | 3,004,860 | -0.82(-2.03%) |
May 18, 2020 | 40.08 | 40.59 | 39.72 | 40.49 | 3,886,390 | +1.82(+4.70%) |
May 15, 2020 | 38.40 | 39.12 | 38.17 | 38.68 | 6,415,496 | +0.13(+0.33%) |
May 14, 2020 | 37.53 | 38.64 | 37.18 | 38.55 | 3,825,487 | +0.35(+0.92%) |
May 13, 2020 | 38.42 | 38.84 | 38.01 | 38.20 | 6,769,230 | -0.49(-1.26%) |
May 12, 2020 | 38.98 | 39.84 | 38.67 | 38.68 | 3,942,410 | -1.15(-2.89%) |
May 11, 2020 | 40.05 | 40.13 | 39.57 | 39.83 | 2,392,966 | -0.27(-0.68%) |
May 08, 2020 | 39.88 | 40.20 | 39.62 | 40.11 | 2,756,045 | +0.58(+1.47%) |
May 07, 2020 | 39.73 | 39.91 | 39.32 | 39.52 | 2,542,317 | +0.18(+0.45%) |
May 06, 2020 | 39.58 | 39.72 | 39.17 | 39.35 | 2,875,816 | +0.14(+0.35%) |
May 05, 2020 | 39.48 | 39.93 | 39.20 | 39.21 | 2,708,518 | -0.18(-0.45%) |
May 04, 2020 | 39.17 | 39.44 | 38.62 | 39.39 | 3,005,170 | +0.05(+0.12%) |
May 01, 2020 | 39.23 | 39.59 | 38.68 | 39.34 | 3,630,751 | -0.54(-1.36%) |
Apr 30, 2020 | 39.69 | 40.03 | 39.26 | 39.88 | 3,406,828 | -0.21(-0.52%) |
Apr 29, 2020 | 40.53 | 40.58 | 39.72 | 40.09 | 3,645,138 | +0.25(+0.62%) |
Apr 28, 2020 | 40.49 | 40.88 | 39.80 | 39.84 | 4,244,745 | +0.20(+0.51%) |
Apr 27, 2020 | 39.00 | 39.84 | 38.87 | 39.64 | 4,242,172 | +0.77(+1.97%) |
Apr 24, 2020 | 38.40 | 39.00 | 38.02 | 38.87 | 2,675,500 | +0.90(+2.38%) |
Apr 23, 2020 | 38.07 | 38.89 | 37.96 | 37.97 | 3,200,371 | -0.13(-0.35%) |
Apr 22, 2020 | 38.52 | 38.70 | 37.52 | 38.10 | 3,358,517 | +0.24(+0.63%) |
Apr 21, 2020 | 39.52 | 39.74 | 37.36 | 37.86 | 5,191,024 | -0.85(-2.19%) |
Apr 20, 2020 | 38.57 | 39.46 | 37.85 | 38.71 | 4,138,959 | -0.26(-0.67%) |
Apr 17, 2020 | 39.03 | 39.73 | 38.49 | 38.97 | 6,349,128 | +0.84(+2.21%) |
Apr 16, 2020 | 37.61 | 38.91 | 37.09 | 38.13 | 4,309,922 | +0.47(+1.24%) |
Apr 15, 2020 | 37.85 | 37.85 | 37.27 | 37.66 | 4,748,771 | -0.82(-2.14%) |
Apr 14, 2020 | 38.65 | 38.89 | 37.91 | 38.49 | 3,709,511 | +0.51(+1.33%) |
Apr 13, 2020 | 38.49 | 38.53 | 37.62 | 37.98 | 3,882,281 | -0.77(-1.99%) |
Apr 09, 2020 | 38.61 | 39.26 | 37.95 | 38.75 | 3,454,039 | +0.47(+1.22%) |
Apr 08, 2020 | 37.88 | 38.55 | 37.43 | 38.29 | 3,950,443 | +0.54(+1.42%) |
Apr 07, 2020 | 38.14 | 38.98 | 37.52 | 37.75 | 3,710,045 | +0.34(+0.91%) |
Apr 06, 2020 | 37.13 | 37.58 | 36.12 | 37.41 | 4,558,766 | +1.92(+5.41%) |
Apr 03, 2020 | 35.15 | 35.75 | 34.84 | 35.49 | 4,089,021 | +0.43(+1.22%) |
Apr 02, 2020 | 34.71 | 35.75 | 34.17 | 35.07 | 4,246,977 | +0.43(+1.25%) |
Apr 01, 2020 | 34.12 | 34.87 | 33.53 | 34.63 | 5,500,159 | -0.58(-1.65%) |
Mar 31, 2020 | 34.90 | 35.81 | 34.58 | 35.22 | 3,930,887 | -0.66(-1.83%) |
Mar 30, 2020 | 33.79 | 36.00 | 33.67 | 35.87 | 3,858,728 | +1.60(+4.67%) |
Mar 27, 2020 | 33.56 | 35.09 | 33.27 | 34.27 | 3,117,106 | -0.55(-1.59%) |
Mar 26, 2020 | 34.05 | 35.13 | 33.23 | 34.82 | 4,780,393 | +0.85(+2.49%) |
Mar 25, 2020 | 32.58 | 35.08 | 32.22 | 33.98 | 5,411,156 | +1.14(+3.47%) |
Mar 24, 2020 | 30.09 | 32.92 | 29.88 | 32.84 | 5,772,530 | +4.08(+14.21%) |
Mar 23, 2020 | 30.41 | 31.00 | 28.29 | 28.75 | 5,787,715 | -1.38(-4.57%) |
Mar 20, 2020 | 31.95 | 32.48 | 29.98 | 30.13 | 6,093,954 | -2.15(-6.66%) |
Mar 19, 2020 | 31.81 | 33.57 | 30.32 | 32.28 | 5,177,841 | +0.16(+0.50%) |
Mar 18, 2020 | 32.98 | 33.64 | 30.93 | 32.12 | 5,778,321 | -2.26(-6.57%) |
Mar 17, 2020 | 34.82 | 35.47 | 33.73 | 34.37 | 6,205,394 | -0.29(-0.83%) |
Mar 16, 2020 | 33.42 | 36.85 | 33.41 | 34.66 | 6,088,675 | -2.86(-7.62%) |
Mar 13, 2020 | 35.53 | 37.54 | 34.22 | 37.52 | 6,470,639 | +3.41(+10.00%) |
Mar 12, 2020 | 32.99 | 36.19 | 32.99 | 34.11 | 7,918,676 | -1.89(-5.25%) |
Mar 11, 2020 | 35.97 | 36.82 | 35.24 | 36.00 | 4,530,357 | -1.24(-3.34%) |
Mar 10, 2020 | 36.26 | 37.25 | 35.12 | 37.24 | 4,378,719 | +2.15(+6.14%) |
Mar 09, 2020 | 34.84 | 35.69 | 34.39 | 35.09 | 6,007,779 | -2.10(-5.65%) |
Mar 06, 2020 | 35.92 | 37.43 | 35.81 | 37.19 | 4,692,758 | -0.46(-1.22%) |
Mar 05, 2020 | 38.75 | 38.83 | 37.45 | 37.65 | 3,951,275 | -2.36(-5.89%) |
Mar 04, 2020 | 39.45 | 40.05 | 39.03 | 40.01 | 2,933,616 | +1.09(+2.81%) |
Mar 03, 2020 | 39.82 | 40.95 | 38.74 | 38.91 | 4,604,053 | -1.23(-3.06%) |