Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.21 | 44.29 | 42.81 | 43.98 | 6,324,100 | -0.14(-0.32%) |
May 28, 2020 | 45.72 | 45.98 | 43.97 | 44.12 | 2,731,451 | -1.03(-2.28%) |
May 27, 2020 | 45.00 | 45.60 | 43.27 | 45.15 | 2,177,953 | +1.21(+2.75%) |
May 26, 2020 | 42.36 | 44.73 | 42.36 | 43.94 | 3,112,036 | +3.64(+9.03%) |
May 22, 2020 | 40.80 | 40.92 | 40.08 | 40.30 | 2,598,100 | -0.45(-1.10%) |
May 21, 2020 | 39.42 | 40.84 | 39.42 | 40.75 | 2,707,658 | +1.15(+2.90%) |
May 20, 2020 | 38.82 | 39.96 | 38.61 | 39.60 | 2,634,519 | +1.63(+4.29%) |
May 19, 2020 | 38.98 | 39.10 | 37.95 | 37.97 | 2,162,163 | -1.12(-2.87%) |
May 18, 2020 | 37.77 | 39.56 | 37.54 | 39.09 | 2,455,657 | +3.10(+8.61%) |
May 15, 2020 | 35.59 | 36.44 | 35.12 | 35.99 | 1,820,500 | +0.14(+0.39%) |
May 14, 2020 | 34.06 | 35.91 | 33.03 | 35.85 | 2,629,056 | +1.01(+2.90%) |
May 13, 2020 | 36.70 | 36.86 | 34.20 | 34.84 | 4,229,462 | -2.36(-6.34%) |
May 12, 2020 | 40.82 | 40.96 | 37.15 | 37.20 | 1,996,416 | -3.62(-8.87%) |
May 11, 2020 | 41.18 | 41.18 | 40.47 | 40.82 | 1,857,576 | -0.78(-1.88%) |
May 08, 2020 | 41.65 | 42.54 | 41.40 | 41.60 | 1,370,000 | +0.71(+1.74%) |
May 07, 2020 | 39.63 | 41.83 | 38.20 | 40.89 | 2,187,444 | +2.74(+7.18%) |
May 06, 2020 | 40.06 | 40.58 | 38.13 | 38.15 | 2,399,866 | -1.44(-3.64%) |
May 05, 2020 | 40.29 | 41.40 | 39.53 | 39.59 | 2,423,598 | +0.20(+0.51%) |
May 04, 2020 | 38.69 | 39.52 | 38.55 | 39.39 | 1,718,563 | -0.31(-0.78%) |
May 01, 2020 | 41.66 | 41.85 | 39.26 | 39.70 | 2,208,100 | -3.23(-7.52%) |
Apr 30, 2020 | 44.00 | 44.00 | 42.68 | 42.93 | 2,125,396 | -1.99(-4.43%) |
Apr 29, 2020 | 43.62 | 45.10 | 42.65 | 44.92 | 2,025,534 | +3.02(+7.21%) |
Apr 28, 2020 | 42.47 | 43.07 | 41.72 | 41.90 | 1,738,407 | +0.51(+1.23%) |
Apr 27, 2020 | 40.07 | 41.59 | 40.07 | 41.39 | 1,397,389 | +1.40(+3.50%) |
Apr 24, 2020 | 40.50 | 40.56 | 39.69 | 39.99 | 1,664,600 | +0.00(+0.00%) |
Apr 23, 2020 | 40.06 | 41.06 | 39.80 | 39.99 | 1,723,437 | +0.22(+0.55%) |
Apr 22, 2020 | 41.12 | 41.19 | 39.42 | 39.77 | 3,158,244 | -0.20(-0.50%) |
Apr 21, 2020 | 40.63 | 41.09 | 39.83 | 39.97 | 2,480,823 | -1.99(-4.74%) |
Apr 20, 2020 | 43.30 | 44.06 | 41.96 | 41.96 | 2,223,575 | -2.54(-5.71%) |
Apr 17, 2020 | 44.23 | 45.06 | 44.10 | 44.50 | 1,908,900 | +1.96(+4.61%) |
Apr 16, 2020 | 42.95 | 42.95 | 41.58 | 42.54 | 2,174,898 | -0.35(-0.82%) |
Apr 15, 2020 | 42.18 | 43.14 | 41.63 | 42.89 | 2,162,129 | -0.97(-2.21%) |
Apr 14, 2020 | 44.69 | 44.76 | 43.44 | 43.86 | 2,378,498 | +0.40(+0.92%) |
Apr 13, 2020 | 45.00 | 45.42 | 43.19 | 43.46 | 1,883,361 | -2.15(-4.71%) |
Apr 09, 2020 | 45.27 | 46.04 | 43.66 | 45.61 | 4,439,100 | +0.35(+0.77%) |
Apr 08, 2020 | 42.12 | 45.57 | 41.55 | 45.26 | 2,913,418 | +3.21(+7.63%) |
Apr 07, 2020 | 42.45 | 44.05 | 42.00 | 42.05 | 3,374,265 | +2.27(+5.71%) |
Apr 06, 2020 | 37.62 | 40.06 | 36.86 | 39.78 | 2,975,628 | +4.28(+12.06%) |
Apr 03, 2020 | 36.67 | 36.79 | 34.73 | 35.50 | 2,202,600 | -1.17(-3.19%) |
Apr 02, 2020 | 35.05 | 37.53 | 35.05 | 36.67 | 3,970,754 | +0.93(+2.60%) |
Apr 01, 2020 | 35.54 | 36.60 | 34.21 | 35.74 | 3,207,093 | -1.97(-5.22%) |
Mar 31, 2020 | 40.67 | 41.41 | 37.35 | 37.71 | 2,683,567 | -3.32(-8.09%) |
Mar 30, 2020 | 39.20 | 41.24 | 38.03 | 41.03 | 2,100,475 | +1.83(+4.67%) |
Mar 27, 2020 | 39.33 | 40.09 | 38.01 | 39.20 | 2,120,300 | -1.45(-3.57%) |
Mar 26, 2020 | 36.31 | 41.00 | 35.76 | 40.65 | 2,303,174 | +4.85(+13.55%) |
Mar 25, 2020 | 33.60 | 37.33 | 33.03 | 35.80 | 2,974,271 | +1.94(+5.73%) |
Mar 24, 2020 | 31.12 | 35.93 | 31.03 | 33.86 | 4,393,853 | +4.03(+13.51%) |
Mar 23, 2020 | 34.26 | 35.04 | 29.17 | 29.83 | 4,278,927 | -4.43(-12.93%) |
Mar 20, 2020 | 40.24 | 40.51 | 34.25 | 34.26 | 3,168,500 | -5.18(-13.13%) |
Mar 19, 2020 | 34.88 | 41.03 | 34.47 | 39.44 | 3,154,562 | +3.92(+11.04%) |
Mar 18, 2020 | 34.00 | 35.70 | 31.51 | 35.52 | 3,458,891 | -0.76(-2.09%) |
Mar 17, 2020 | 39.11 | 40.24 | 35.23 | 36.28 | 6,622,791 | -2.12(-5.52%) |
Mar 16, 2020 | 36.40 | 41.32 | 34.69 | 38.40 | 3,962,442 | -7.98(-17.21%) |
Mar 13, 2020 | 47.21 | 47.21 | 43.51 | 46.38 | 3,877,500 | +1.85(+4.15%) |
Mar 12, 2020 | 45.76 | 48.94 | 44.41 | 44.53 | 3,185,207 | -5.16(-10.38%) |
Mar 11, 2020 | 51.13 | 51.59 | 49.11 | 49.69 | 3,006,750 | -2.92(-5.55%) |
Mar 10, 2020 | 50.75 | 52.77 | 48.95 | 52.61 | 2,792,626 | +3.44(+7.00%) |
Mar 09, 2020 | 50.13 | 51.62 | 49.07 | 49.17 | 2,846,447 | -5.41(-9.91%) |
Mar 06, 2020 | 54.70 | 55.54 | 52.81 | 54.58 | 2,786,400 | -2.20(-3.87%) |
Mar 05, 2020 | 57.63 | 58.18 | 56.16 | 56.78 | 2,045,214 | -2.38(-4.02%) |
Mar 04, 2020 | 58.36 | 59.31 | 58.02 | 59.16 | 1,594,587 | +1.43(+2.48%) |
Mar 03, 2020 | 58.22 | 59.23 | 56.92 | 57.73 | 2,085,879 | -0.46(-0.79%) |