Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.38 | 41.36 | 39.64 | 40.44 | 21,024,144 | -1.29(-3.10%) |
May 28, 2020 | 46.10 | 46.10 | 41.48 | 41.73 | 22,550,534 | -3.14(-7.00%) |
May 27, 2020 | 44.62 | 45.73 | 43.64 | 44.87 | 23,994,870 | +3.02(+7.21%) |
May 26, 2020 | 41.79 | 42.72 | 41.79 | 41.85 | 21,025,682 | +2.40(+6.08%) |
May 22, 2020 | 39.88 | 39.88 | 38.59 | 39.45 | 11,305,551 | -0.43(-1.08%) |
May 21, 2020 | 39.52 | 40.32 | 38.96 | 39.88 | 16,029,375 | +0.37(+0.93%) |
May 20, 2020 | 38.96 | 39.82 | 38.72 | 39.52 | 14,817,276 | +1.29(+3.38%) |
May 19, 2020 | 38.72 | 39.21 | 37.48 | 38.22 | 17,566,184 | -0.37(-0.96%) |
May 18, 2020 | 35.33 | 39.95 | 35.33 | 38.59 | 41,440,140 | +4.80(+14.21%) |
May 15, 2020 | 34.53 | 34.84 | 33.73 | 33.79 | 20,874,964 | -1.29(-3.68%) |
May 14, 2020 | 34.59 | 36.31 | 33.73 | 35.08 | 22,769,458 | -0.55(-1.55%) |
May 13, 2020 | 36.93 | 37.05 | 33.73 | 35.64 | 38,284,044 | -1.29(-3.50%) |
May 12, 2020 | 38.28 | 38.65 | 36.93 | 36.93 | 15,511,726 | -1.17(-3.07%) |
May 11, 2020 | 38.41 | 38.47 | 37.73 | 38.10 | 11,662,033 | -0.62(-1.59%) |
May 08, 2020 | 38.22 | 38.96 | 37.91 | 38.72 | 15,261,400 | +1.11(+2.95%) |
May 07, 2020 | 37.30 | 38.53 | 37.30 | 37.61 | 16,342,500 | +0.80(+2.17%) |
May 06, 2020 | 38.16 | 38.47 | 36.75 | 36.81 | 19,038,528 | -1.35(-3.55%) |
May 05, 2020 | 38.65 | 39.76 | 37.91 | 38.16 | 18,995,878 | -0.06(-0.16%) |
May 04, 2020 | 38.78 | 38.84 | 37.85 | 38.22 | 22,214,362 | -1.78(-4.46%) |
May 01, 2020 | 41.05 | 41.48 | 39.45 | 40.01 | 19,557,394 | -1.85(-4.41%) |
Apr 30, 2020 | 40.38 | 41.98 | 39.45 | 41.85 | 28,530,158 | +1.35(+3.34%) |
Apr 29, 2020 | 41.12 | 42.47 | 40.13 | 40.50 | 36,566,992 | -1.35(-3.24%) |
Apr 28, 2020 | 40.44 | 42.59 | 40.44 | 41.85 | 22,838,042 | +2.28(+5.75%) |
Apr 27, 2020 | 39.27 | 39.82 | 38.96 | 39.58 | 17,379,184 | +1.05(+2.72%) |
Apr 24, 2020 | 40.56 | 40.62 | 38.47 | 38.53 | 25,341,306 | -1.60(-3.99%) |
Apr 23, 2020 | 39.76 | 41.48 | 39.58 | 40.13 | 13,441,973 | +0.55(+1.40%) |
Apr 22, 2020 | 40.56 | 40.87 | 39.39 | 39.58 | 12,476,041 | -0.31(-0.77%) |
Apr 21, 2020 | 39.33 | 40.50 | 38.78 | 39.88 | 12,577,112 | -0.18(-0.46%) |
Apr 20, 2020 | 40.68 | 41.55 | 39.76 | 40.07 | 16,178,215 | -2.03(-4.82%) |
Apr 17, 2020 | 39.82 | 42.72 | 39.02 | 42.10 | 26,954,798 | +3.69(+9.62%) |
Apr 16, 2020 | 39.88 | 40.25 | 38.16 | 38.41 | 26,788,536 | -1.60(-4.00%) |
Apr 15, 2020 | 41.42 | 41.42 | 39.08 | 40.01 | 22,442,860 | -2.77(-6.47%) |
Apr 14, 2020 | 43.70 | 44.56 | 42.10 | 42.78 | 17,381,058 | -0.43(-1.00%) |
Apr 13, 2020 | 43.89 | 43.89 | 41.61 | 43.21 | 15,273,724 | -0.74(-1.68%) |
Apr 09, 2020 | 45.85 | 46.41 | 43.64 | 43.95 | 20,854,736 | -0.98(-2.19%) |
Apr 08, 2020 | 44.19 | 45.42 | 43.45 | 44.93 | 15,038,271 | +1.66(+3.84%) |
Apr 07, 2020 | 47.33 | 47.70 | 43.09 | 43.27 | 15,564,602 | -1.23(-2.77%) |
Apr 06, 2020 | 43.52 | 44.93 | 42.72 | 44.50 | 15,916,959 | +3.08(+7.43%) |
Apr 03, 2020 | 43.27 | 43.39 | 40.50 | 41.42 | 15,889,943 | -1.05(-2.46%) |
Apr 02, 2020 | 43.21 | 45.49 | 41.67 | 42.47 | 15,823,648 | -0.86(-1.99%) |
Apr 01, 2020 | 46.29 | 46.47 | 43.09 | 43.33 | 16,161,529 | -5.54(-11.33%) |
Mar 31, 2020 | 48.44 | 50.35 | 48.13 | 48.87 | 19,671,242 | +0.31(+0.63%) |
Mar 30, 2020 | 46.41 | 48.87 | 45.24 | 48.56 | 14,104,416 | +1.66(+3.54%) |
Mar 27, 2020 | 47.27 | 48.44 | 46.41 | 46.90 | 15,158,152 | -3.08(-6.16%) |
Mar 26, 2020 | 46.96 | 51.09 | 46.22 | 49.98 | 20,019,734 | +3.45(+7.41%) |
Mar 25, 2020 | 45.85 | 49.24 | 42.84 | 46.53 | 22,391,656 | +3.39(+7.85%) |
Mar 24, 2020 | 40.99 | 43.45 | 39.82 | 43.15 | 19,396,270 | +5.54(+14.73%) |
Mar 23, 2020 | 39.70 | 40.81 | 37.11 | 37.61 | 17,141,774 | -2.52(-6.29%) |
Mar 20, 2020 | 43.15 | 43.39 | 39.70 | 40.13 | 20,491,930 | +0.25(+0.62%) |
Mar 19, 2020 | 39.39 | 42.53 | 37.85 | 39.88 | 16,075,501 | -0.74(-1.82%) |
Mar 18, 2020 | 40.07 | 41.85 | 36.31 | 40.62 | 22,532,380 | -2.95(-6.78%) |
Mar 17, 2020 | 42.53 | 45.12 | 38.78 | 43.58 | 19,526,696 | +2.59(+6.31%) |
Mar 16, 2020 | 43.02 | 44.01 | 40.93 | 40.99 | 18,821,378 | -7.32(-15.16%) |
Mar 13, 2020 | 48.01 | 49.49 | 44.25 | 48.32 | 17,895,032 | +3.82(+8.58%) |
Mar 12, 2020 | 44.50 | 47.89 | 42.04 | 44.50 | 25,561,182 | -6.03(-11.94%) |
Mar 11, 2020 | 53.06 | 53.30 | 50.23 | 50.53 | 16,813,932 | -3.94(-7.23%) |
Mar 10, 2020 | 54.04 | 54.47 | 50.23 | 54.47 | 16,068,528 | +3.94(+7.80%) |
Mar 09, 2020 | 51.27 | 53.30 | 49.92 | 50.53 | 19,868,950 | -7.32(-12.66%) |
Mar 06, 2020 | 59.95 | 60.07 | 56.50 | 57.86 | 24,120,648 | -4.12(-6.65%) |
Mar 05, 2020 | 65.18 | 65.98 | 61.18 | 61.98 | 17,552,870 | -5.35(-7.95%) |
Mar 04, 2020 | 68.01 | 68.38 | 65.79 | 67.33 | 13,496,036 | +0.43(+0.64%) |
Mar 03, 2020 | 69.18 | 69.97 | 65.61 | 66.90 | 17,760,850 | -1.60(-2.33%) |