Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.53 | 44.53 | 42.71 | 44.23 | 2,716,921 | +0.07(+0.16%) |
May 28, 2020 | 44.55 | 45.42 | 43.84 | 44.16 | 1,671,817 | -0.75(-1.67%) |
May 27, 2020 | 46.50 | 46.50 | 43.42 | 44.91 | 2,043,726 | -0.96(-2.09%) |
May 26, 2020 | 46.87 | 46.97 | 45.16 | 45.86 | 1,899,714 | +0.13(+0.28%) |
May 22, 2020 | 44.24 | 45.73 | 43.89 | 45.73 | 1,377,714 | +1.17(+2.62%) |
May 21, 2020 | 45.26 | 45.53 | 43.84 | 44.57 | 1,891,453 | -1.07(-2.34%) |
May 20, 2020 | 45.12 | 46.06 | 44.02 | 45.63 | 2,945,993 | +2.62(+6.10%) |
May 19, 2020 | 43.37 | 43.92 | 42.71 | 43.01 | 1,288,948 | -0.37(-0.85%) |
May 18, 2020 | 42.68 | 43.76 | 42.39 | 43.38 | 1,760,549 | +2.22(+5.40%) |
May 15, 2020 | 40.80 | 42.10 | 40.12 | 41.16 | 1,978,978 | -0.51(-1.22%) |
May 14, 2020 | 39.74 | 42.18 | 39.42 | 41.66 | 1,827,154 | +1.37(+3.39%) |
May 13, 2020 | 43.51 | 44.02 | 39.40 | 40.30 | 2,387,630 | -3.29(-7.55%) |
May 12, 2020 | 44.44 | 44.67 | 43.41 | 43.59 | 2,215,120 | -0.74(-1.66%) |
May 11, 2020 | 44.08 | 44.62 | 43.35 | 44.33 | 1,765,744 | -0.05(-0.11%) |
May 08, 2020 | 43.97 | 44.93 | 43.92 | 44.38 | 2,164,692 | +1.29(+2.99%) |
May 07, 2020 | 43.44 | 43.98 | 42.73 | 43.09 | 2,906,148 | +0.71(+1.67%) |
May 06, 2020 | 42.31 | 42.66 | 41.73 | 42.38 | 2,480,746 | +0.37(+0.88%) |
May 05, 2020 | 44.45 | 44.69 | 41.73 | 42.01 | 2,217,816 | -1.15(-2.66%) |
May 04, 2020 | 42.51 | 44.11 | 41.99 | 43.16 | 4,044,181 | +0.03(+0.07%) |
May 01, 2020 | 44.82 | 45.66 | 43.04 | 43.13 | 3,487,254 | -3.43(-7.37%) |
Apr 30, 2020 | 46.49 | 48.54 | 45.34 | 46.56 | 4,746,496 | +1.00(+2.19%) |
Apr 29, 2020 | 44.24 | 45.81 | 43.53 | 45.56 | 3,678,957 | +2.60(+6.06%) |
Apr 28, 2020 | 43.68 | 44.19 | 42.38 | 42.96 | 3,378,330 | +0.28(+0.65%) |
Apr 27, 2020 | 41.39 | 43.04 | 40.57 | 42.68 | 3,435,277 | +0.93(+2.22%) |
Apr 24, 2020 | 40.84 | 41.89 | 40.34 | 41.75 | 2,922,791 | +0.67(+1.63%) |
Apr 23, 2020 | 42.16 | 42.16 | 40.59 | 41.09 | 1,720,183 | +0.44(+1.08%) |
Apr 22, 2020 | 41.74 | 42.28 | 39.87 | 40.65 | 1,627,521 | -0.54(-1.31%) |
Apr 21, 2020 | 40.54 | 41.45 | 39.84 | 41.19 | 3,594,585 | -0.36(-0.86%) |
Apr 20, 2020 | 39.96 | 42.18 | 39.63 | 41.54 | 3,171,642 | +0.33(+0.80%) |
Apr 17, 2020 | 38.27 | 41.62 | 38.27 | 41.22 | 2,991,782 | +2.93(+7.66%) |
Apr 16, 2020 | 39.57 | 39.63 | 37.00 | 38.28 | 2,700,503 | -1.27(-3.20%) |
Apr 15, 2020 | 37.83 | 39.78 | 37.83 | 39.55 | 3,487,889 | +0.02(+0.05%) |
Apr 14, 2020 | 38.38 | 39.86 | 38.07 | 39.53 | 2,547,508 | +1.38(+3.61%) |
Apr 13, 2020 | 38.95 | 39.27 | 36.91 | 38.15 | 1,727,928 | -0.32(-0.83%) |
Apr 09, 2020 | 37.66 | 39.55 | 36.84 | 38.47 | 3,042,623 | +2.06(+5.67%) |
Apr 08, 2020 | 34.48 | 36.44 | 33.81 | 36.41 | 1,915,435 | +2.79(+8.31%) |
Apr 07, 2020 | 36.15 | 36.34 | 33.47 | 33.62 | 3,007,640 | -0.46(-1.35%) |
Apr 06, 2020 | 32.99 | 34.58 | 32.39 | 34.08 | 2,721,671 | +1.96(+6.12%) |
Apr 03, 2020 | 35.18 | 35.44 | 31.87 | 32.11 | 2,298,864 | -1.72(-5.07%) |
Apr 02, 2020 | 33.58 | 37.12 | 32.50 | 33.83 | 4,966,010 | +1.91(+6.00%) |
Apr 01, 2020 | 31.86 | 33.29 | 30.71 | 31.91 | 2,749,831 | -1.50(-4.48%) |
Mar 31, 2020 | 33.89 | 34.72 | 31.92 | 33.41 | 4,032,288 | +0.96(+2.95%) |
Mar 30, 2020 | 32.62 | 32.94 | 30.50 | 32.45 | 2,821,379 | -0.97(-2.89%) |
Mar 27, 2020 | 34.22 | 34.27 | 32.02 | 33.42 | 2,403,754 | -1.21(-3.49%) |
Mar 26, 2020 | 32.95 | 37.23 | 32.91 | 34.62 | 6,670,451 | +1.41(+4.23%) |
Mar 25, 2020 | 34.70 | 34.70 | 31.53 | 33.22 | 3,386,370 | -0.27(-0.80%) |
Mar 24, 2020 | 32.89 | 33.50 | 30.48 | 33.49 | 3,018,832 | +3.67(+12.31%) |
Mar 23, 2020 | 34.54 | 34.75 | 29.17 | 29.82 | 4,370,452 | -5.13(-14.67%) |
Mar 20, 2020 | 32.41 | 35.95 | 31.84 | 34.94 | 7,216,578 | +3.23(+10.19%) |
Mar 19, 2020 | 29.46 | 33.34 | 28.51 | 31.71 | 3,391,312 | +1.97(+6.64%) |
Mar 18, 2020 | 32.11 | 32.77 | 26.99 | 29.74 | 5,975,273 | -4.74(-13.74%) |
Mar 17, 2020 | 35.55 | 37.63 | 33.61 | 34.47 | 3,325,548 | -0.70(-1.98%) |
Mar 16, 2020 | 28.98 | 36.10 | 28.37 | 35.17 | 4,910,154 | -0.13(-0.37%) |
Mar 13, 2020 | 37.84 | 38.34 | 33.27 | 35.30 | 4,156,807 | +0.04(+0.11%) |
Mar 12, 2020 | 35.17 | 37.21 | 33.83 | 35.26 | 6,790,215 | -3.97(-10.12%) |
Mar 11, 2020 | 38.87 | 39.26 | 37.11 | 39.23 | 5,192,328 | -0.28(-0.71%) |
Mar 10, 2020 | 39.32 | 40.88 | 36.65 | 39.51 | 5,077,918 | +2.33(+6.28%) |
Mar 09, 2020 | 38.00 | 39.79 | 36.26 | 37.18 | 8,288,244 | -8.22(-18.10%) |
Mar 06, 2020 | 45.78 | 45.78 | 42.91 | 45.39 | 6,758,109 | -0.46(-1.00%) |
Mar 05, 2020 | 48.02 | 48.22 | 45.31 | 45.85 | 3,603,959 | -3.46(-7.02%) |
Mar 04, 2020 | 50.79 | 51.04 | 48.65 | 49.31 | 3,463,648 | -1.09(-2.16%) |
Mar 03, 2020 | 51.70 | 52.66 | 49.61 | 50.40 | 3,195,836 | -1.54(-2.96%) |