Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.51 | 44.43 | 42.28 | 44.42 | 4,550,793 | +1.88(+4.42%) |
May 28, 2020 | 43.70 | 44.18 | 42.54 | 42.54 | 2,463,474 | -0.68(-1.57%) |
May 27, 2020 | 43.93 | 44.27 | 42.74 | 43.22 | 3,205,575 | +0.00(+0.00%) |
May 26, 2020 | 43.51 | 44.18 | 43.13 | 43.22 | 5,240,483 | +1.40(+3.35%) |
May 22, 2020 | 44.67 | 44.67 | 41.69 | 41.82 | 4,866,713 | -3.73(-8.19%) |
May 21, 2020 | 47.24 | 47.24 | 45.05 | 45.55 | 3,105,754 | -1.88(-3.96%) |
May 20, 2020 | 47.33 | 47.82 | 47.14 | 47.43 | 2,452,030 | +0.70(+1.50%) |
May 19, 2020 | 44.94 | 46.93 | 44.87 | 46.73 | 2,663,577 | +2.10(+4.70%) |
May 18, 2020 | 46.22 | 46.35 | 44.38 | 44.63 | 3,105,929 | -0.57(-1.25%) |
May 15, 2020 | 46.60 | 47.17 | 44.77 | 45.19 | 3,330,723 | -1.59(-3.40%) |
May 14, 2020 | 46.03 | 47.12 | 45.61 | 46.78 | 3,030,027 | +0.04(+0.08%) |
May 13, 2020 | 46.94 | 47.43 | 46.13 | 46.74 | 2,303,257 | -0.19(-0.41%) |
May 12, 2020 | 47.20 | 47.71 | 46.94 | 46.94 | 2,530,041 | +0.05(+0.10%) |
May 11, 2020 | 46.51 | 47.57 | 46.02 | 46.89 | 2,025,079 | +0.35(+0.76%) |
May 08, 2020 | 45.58 | 46.58 | 45.50 | 46.53 | 2,048,472 | +1.37(+3.03%) |
May 07, 2020 | 45.52 | 45.96 | 44.93 | 45.16 | 2,189,861 | -0.10(-0.21%) |
May 06, 2020 | 44.57 | 45.46 | 44.57 | 45.26 | 2,262,530 | +1.17(+2.65%) |
May 05, 2020 | 44.38 | 45.02 | 43.97 | 44.09 | 1,172,867 | +0.35(+0.81%) |
May 04, 2020 | 44.16 | 44.28 | 43.27 | 43.73 | 2,957,512 | -0.75(-1.68%) |
May 01, 2020 | 45.18 | 45.18 | 44.17 | 44.48 | 2,800,191 | -1.96(-4.23%) |
Apr 30, 2020 | 47.19 | 47.96 | 46.29 | 46.45 | 3,564,615 | -1.39(-2.91%) |
Apr 29, 2020 | 45.49 | 47.89 | 44.76 | 47.84 | 5,261,139 | +3.84(+8.74%) |
Apr 28, 2020 | 44.77 | 45.41 | 43.64 | 43.99 | 2,250,577 | -0.03(-0.07%) |
Apr 27, 2020 | 43.41 | 44.81 | 43.07 | 44.02 | 3,334,872 | +1.90(+4.50%) |
Apr 24, 2020 | 43.61 | 44.10 | 41.94 | 42.12 | 3,035,253 | -1.66(-3.79%) |
Apr 23, 2020 | 43.70 | 44.15 | 43.18 | 43.78 | 2,717,872 | +0.02(+0.04%) |
Apr 22, 2020 | 43.12 | 44.06 | 43.01 | 43.76 | 2,849,905 | +1.17(+2.75%) |
Apr 21, 2020 | 42.90 | 43.27 | 42.16 | 42.59 | 3,232,983 | -0.74(-1.70%) |
Apr 20, 2020 | 43.34 | 43.77 | 42.95 | 43.33 | 5,094,254 | -0.15(-0.35%) |
Apr 17, 2020 | 42.41 | 43.68 | 42.18 | 43.49 | 2,885,326 | +1.73(+4.13%) |
Apr 16, 2020 | 42.99 | 43.13 | 41.71 | 41.76 | 3,194,711 | -1.05(-2.46%) |
Apr 15, 2020 | 43.82 | 43.82 | 42.71 | 42.81 | 1,635,362 | -1.27(-2.87%) |
Apr 14, 2020 | 44.41 | 45.05 | 43.88 | 44.08 | 1,750,191 | +0.23(+0.52%) |
Apr 13, 2020 | 43.42 | 43.92 | 42.62 | 43.85 | 1,000,372 | +0.26(+0.59%) |
Apr 09, 2020 | 42.91 | 44.37 | 42.45 | 43.59 | 1,999,853 | +0.60(+1.40%) |
Apr 08, 2020 | 41.36 | 43.10 | 41.36 | 42.99 | 2,334,905 | +1.44(+3.46%) |
Apr 07, 2020 | 42.53 | 43.34 | 41.51 | 41.55 | 3,439,700 | -0.31(-0.73%) |
Apr 06, 2020 | 40.26 | 42.02 | 40.08 | 41.86 | 2,364,397 | +2.28(+5.76%) |
Apr 03, 2020 | 40.26 | 40.43 | 38.82 | 39.58 | 2,953,038 | -0.68(-1.69%) |
Apr 02, 2020 | 39.24 | 40.66 | 38.39 | 40.26 | 3,500,547 | +0.97(+2.46%) |
Apr 01, 2020 | 39.49 | 40.40 | 38.76 | 39.29 | 3,359,495 | -1.57(-3.85%) |
Mar 31, 2020 | 40.14 | 41.94 | 39.61 | 40.86 | 2,772,873 | +0.31(+0.76%) |
Mar 30, 2020 | 40.40 | 41.21 | 39.82 | 40.55 | 2,387,290 | -0.24(-0.59%) |
Mar 27, 2020 | 42.19 | 42.35 | 39.97 | 40.79 | 3,137,499 | -2.39(-5.53%) |
Mar 26, 2020 | 42.44 | 43.47 | 42.44 | 43.18 | 2,420,600 | +0.57(+1.33%) |
Mar 25, 2020 | 41.66 | 44.33 | 40.78 | 42.61 | 3,262,674 | +1.50(+3.64%) |
Mar 24, 2020 | 41.79 | 42.35 | 40.00 | 41.12 | 3,535,712 | +1.57(+3.97%) |
Mar 23, 2020 | 39.71 | 41.27 | 38.20 | 39.55 | 4,526,515 | +0.54(+1.38%) |
Mar 20, 2020 | 39.34 | 40.09 | 37.43 | 39.01 | 5,708,366 | +0.66(+1.72%) |
Mar 19, 2020 | 38.82 | 41.32 | 37.90 | 38.35 | 3,825,425 | -0.72(-1.84%) |
Mar 18, 2020 | 39.32 | 41.19 | 37.90 | 39.07 | 3,667,690 | -3.05(-7.24%) |
Mar 17, 2020 | 39.44 | 42.27 | 38.08 | 42.12 | 5,579,512 | +2.47(+6.24%) |
Mar 16, 2020 | 37.62 | 40.24 | 36.74 | 39.64 | 5,364,911 | -0.35(-0.89%) |
Mar 13, 2020 | 39.13 | 40.22 | 38.28 | 40.00 | 4,107,482 | +2.39(+6.35%) |
Mar 12, 2020 | 38.16 | 39.31 | 37.53 | 37.61 | 5,094,727 | -2.43(-6.08%) |
Mar 11, 2020 | 41.13 | 41.56 | 39.27 | 40.04 | 4,060,329 | -1.80(-4.31%) |
Mar 10, 2020 | 41.46 | 42.46 | 40.97 | 41.85 | 3,814,589 | +0.70(+1.70%) |
Mar 09, 2020 | 39.10 | 41.25 | 38.74 | 41.15 | 3,502,061 | +0.34(+0.85%) |
Mar 06, 2020 | 41.34 | 42.04 | 40.16 | 40.80 | 3,715,503 | -1.53(-3.62%) |
Mar 05, 2020 | 42.22 | 43.18 | 41.66 | 42.34 | 3,081,184 | -1.02(-2.34%) |
Mar 04, 2020 | 42.92 | 43.41 | 42.64 | 43.35 | 2,666,996 | +0.44(+1.03%) |
Mar 03, 2020 | 42.43 | 43.18 | 41.86 | 42.91 | 2,857,791 | +0.58(+1.36%) |