Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.22 | 43.28 | 42.70 | 43.16 | 7,813,425 | +0.04(+0.10%) |
May 28, 2020 | 43.18 | 43.60 | 43.08 | 43.11 | 4,317,144 | +0.44(+1.04%) |
May 27, 2020 | 42.64 | 42.72 | 42.18 | 42.67 | 4,715,679 | +0.51(+1.22%) |
May 26, 2020 | 42.25 | 42.41 | 42.11 | 42.16 | 5,208,768 | +1.11(+2.69%) |
May 22, 2020 | 40.90 | 41.08 | 40.73 | 41.05 | 3,786,444 | -0.05(-0.13%) |
May 21, 2020 | 41.49 | 41.61 | 40.99 | 41.10 | 6,109,070 | -0.37(-0.90%) |
May 20, 2020 | 41.36 | 41.65 | 41.22 | 41.48 | 5,622,003 | +0.95(+2.34%) |
May 19, 2020 | 40.87 | 41.06 | 40.53 | 40.53 | 5,777,769 | -0.61(-1.48%) |
May 18, 2020 | 40.43 | 41.26 | 40.42 | 41.14 | 5,488,769 | +1.78(+4.52%) |
May 15, 2020 | 39.19 | 39.48 | 39.03 | 39.36 | 4,306,157 | +0.07(+0.18%) |
May 14, 2020 | 38.67 | 39.33 | 38.40 | 39.29 | 8,439,574 | -0.35(-0.89%) |
May 13, 2020 | 40.25 | 40.28 | 39.42 | 39.64 | 8,625,444 | -0.50(-1.26%) |
May 12, 2020 | 40.84 | 40.89 | 40.15 | 40.15 | 5,757,439 | -0.51(-1.26%) |
May 11, 2020 | 40.42 | 40.77 | 40.34 | 40.66 | 3,003,319 | -0.22(-0.54%) |
May 08, 2020 | 40.66 | 40.90 | 40.63 | 40.88 | 4,312,032 | +0.68(+1.70%) |
May 07, 2020 | 40.11 | 40.39 | 39.95 | 40.20 | 4,665,793 | +0.69(+1.75%) |
May 06, 2020 | 40.09 | 40.12 | 39.51 | 39.51 | 5,784,713 | -0.26(-0.65%) |
May 05, 2020 | 40.02 | 40.19 | 39.73 | 39.77 | 6,952,225 | -0.14(-0.35%) |
May 04, 2020 | 39.64 | 39.91 | 39.45 | 39.91 | 5,388,140 | -0.02(-0.04%) |
May 01, 2020 | 40.21 | 40.36 | 39.79 | 39.93 | 5,061,095 | -0.85(-2.08%) |
Apr 30, 2020 | 40.99 | 41.16 | 40.56 | 40.78 | 6,318,134 | -0.76(-1.83%) |
Apr 29, 2020 | 41.23 | 41.67 | 41.17 | 41.54 | 4,784,604 | +1.22(+3.03%) |
Apr 28, 2020 | 40.90 | 40.92 | 40.32 | 40.32 | 5,416,895 | +0.19(+0.49%) |
Apr 27, 2020 | 39.76 | 40.19 | 39.72 | 40.12 | 4,157,285 | +0.52(+1.32%) |
Apr 24, 2020 | 39.40 | 39.62 | 39.07 | 39.60 | 3,947,668 | +0.55(+1.41%) |
Apr 23, 2020 | 39.32 | 39.91 | 38.92 | 39.05 | 5,607,551 | -0.24(-0.61%) |
Apr 22, 2020 | 39.30 | 39.33 | 39.09 | 39.29 | 4,342,103 | +0.62(+1.60%) |
Apr 21, 2020 | 38.84 | 39.23 | 38.56 | 38.67 | 6,145,350 | -0.81(-2.04%) |
Apr 20, 2020 | 39.56 | 40.14 | 39.48 | 39.48 | 6,645,333 | -0.58(-1.44%) |
Apr 17, 2020 | 39.87 | 40.12 | 39.55 | 40.05 | 5,182,437 | +1.31(+3.38%) |
Apr 16, 2020 | 38.93 | 39.00 | 38.33 | 38.74 | 7,009,068 | +0.12(+0.30%) |
Apr 15, 2020 | 38.86 | 38.97 | 38.53 | 38.63 | 6,358,502 | -1.65(-4.09%) |
Apr 14, 2020 | 40.17 | 40.52 | 40.09 | 40.27 | 6,029,539 | +0.67(+1.70%) |
Apr 13, 2020 | 39.94 | 40.13 | 39.28 | 39.60 | 7,320,305 | -0.55(-1.37%) |
Apr 09, 2020 | 39.77 | 40.28 | 39.57 | 40.15 | 6,777,615 | +0.98(+2.51%) |
Apr 08, 2020 | 38.86 | 39.26 | 38.55 | 39.17 | 5,405,754 | +0.58(+1.51%) |
Apr 07, 2020 | 39.56 | 39.62 | 38.50 | 38.58 | 8,960,606 | +0.23(+0.60%) |
Apr 06, 2020 | 37.79 | 38.48 | 37.65 | 38.35 | 9,107,655 | +1.81(+4.94%) |
Apr 03, 2020 | 36.81 | 36.89 | 36.25 | 36.55 | 5,776,830 | -0.78(-2.09%) |
Apr 02, 2020 | 36.63 | 37.58 | 36.61 | 37.32 | 8,929,773 | +0.70(+1.91%) |
Apr 01, 2020 | 37.19 | 37.53 | 36.59 | 36.63 | 7,590,953 | -1.68(-4.39%) |
Mar 31, 2020 | 38.10 | 38.66 | 37.83 | 38.31 | 8,107,867 | -0.02(-0.05%) |
Mar 30, 2020 | 37.56 | 38.35 | 37.38 | 38.33 | 8,112,002 | +0.63(+1.67%) |
Mar 27, 2020 | 37.26 | 38.37 | 36.93 | 37.70 | 11,222,626 | -1.29(-3.31%) |
Mar 26, 2020 | 37.27 | 39.06 | 37.26 | 38.99 | 7,909,673 | +1.82(+4.91%) |
Mar 25, 2020 | 36.36 | 37.79 | 35.72 | 37.17 | 10,580,119 | +1.35(+3.78%) |
Mar 24, 2020 | 35.26 | 36.03 | 34.82 | 35.81 | 14,019,954 | +2.97(+9.06%) |
Mar 23, 2020 | 33.35 | 33.73 | 32.69 | 32.84 | 11,774,411 | -0.17(-0.52%) |
Mar 20, 2020 | 34.39 | 34.82 | 32.97 | 33.01 | 9,139,674 | -0.46(-1.37%) |
Mar 19, 2020 | 32.65 | 34.15 | 32.46 | 33.47 | 12,020,598 | +0.80(+2.45%) |
Mar 18, 2020 | 32.94 | 33.73 | 31.91 | 32.67 | 13,466,941 | -2.60(-7.38%) |
Mar 17, 2020 | 33.98 | 35.32 | 33.43 | 35.27 | 9,696,522 | +1.42(+4.18%) |
Mar 16, 2020 | 33.13 | 35.15 | 32.68 | 33.85 | 9,870,763 | -4.52(-11.78%) |
Mar 13, 2020 | 38.46 | 38.50 | 35.86 | 38.37 | 9,387,482 | +2.25(+6.23%) |
Mar 12, 2020 | 37.60 | 37.69 | 35.55 | 36.12 | 11,633,343 | -4.62(-11.33%) |
Mar 11, 2020 | 41.99 | 42.13 | 40.36 | 40.74 | 16,030,206 | -2.48(-5.74%) |
Mar 10, 2020 | 43.30 | 43.43 | 41.69 | 43.22 | 17,236,686 | +1.48(+3.54%) |
Mar 09, 2020 | 43.31 | 43.43 | 41.63 | 41.74 | 13,191,571 | -3.94(-8.62%) |
Mar 06, 2020 | 45.56 | 45.97 | 45.18 | 45.68 | 8,238,967 | -0.63(-1.37%) |
Mar 05, 2020 | 46.68 | 46.96 | 46.15 | 46.31 | 9,171,840 | -1.62(-3.38%) |
Mar 04, 2020 | 47.28 | 47.99 | 46.88 | 47.93 | 11,828,918 | +1.60(+3.45%) |
Mar 03, 2020 | 47.28 | 47.75 | 46.02 | 46.33 | 10,125,486 | -0.40(-0.85%) |