Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.02 | 44.35 | 43.47 | 43.97 | 9,714,732 | +1.12(+2.61%) |
May 28, 2020 | 43.60 | 44.05 | 42.34 | 42.85 | 8,864,773 | +0.03(+0.07%) |
May 27, 2020 | 41.51 | 42.88 | 40.95 | 42.82 | 12,255,840 | +0.01(+0.02%) |
May 26, 2020 | 44.49 | 44.50 | 42.69 | 42.81 | 10,195,575 | -1.49(-3.36%) |
May 22, 2020 | 44.93 | 45.63 | 44.29 | 44.30 | 6,652,841 | -0.23(-0.51%) |
May 21, 2020 | 45.05 | 45.12 | 43.70 | 44.53 | 9,529,872 | -1.23(-2.69%) |
May 20, 2020 | 46.05 | 48.06 | 45.26 | 45.76 | 7,750,867 | -0.15(-0.33%) |
May 19, 2020 | 44.58 | 46.34 | 44.43 | 45.91 | 15,198,272 | +2.08(+4.75%) |
May 18, 2020 | 44.77 | 44.90 | 43.15 | 43.83 | 10,933,522 | +0.02(+0.04%) |
May 15, 2020 | 42.55 | 43.86 | 42.25 | 43.81 | 15,283,780 | +2.46(+5.95%) |
May 14, 2020 | 39.93 | 41.61 | 39.88 | 41.35 | 10,581,758 | +1.01(+2.51%) |
May 13, 2020 | 40.90 | 41.23 | 39.50 | 40.34 | 10,533,089 | +0.02(+0.05%) |
May 12, 2020 | 40.53 | 41.69 | 39.94 | 40.32 | 8,605,122 | +0.36(+0.91%) |
May 11, 2020 | 41.16 | 41.35 | 39.67 | 39.96 | 11,902,275 | -1.15(-2.81%) |
May 08, 2020 | 41.19 | 42.03 | 40.70 | 41.11 | 9,174,984 | -0.30(-0.71%) |
May 07, 2020 | 40.00 | 41.89 | 39.55 | 41.41 | 13,914,745 | +2.08(+5.29%) |
May 06, 2020 | 39.70 | 40.14 | 38.99 | 39.33 | 12,517,022 | -1.28(-3.15%) |
May 05, 2020 | 40.07 | 40.89 | 38.97 | 40.61 | 9,549,550 | +0.56(+1.41%) |
May 04, 2020 | 39.81 | 40.42 | 39.60 | 40.05 | 9,718,508 | +0.64(+1.62%) |
May 01, 2020 | 37.55 | 39.58 | 37.28 | 39.41 | 11,402,415 | +0.90(+2.33%) |
Apr 30, 2020 | 39.84 | 40.57 | 38.34 | 38.51 | 19,157,586 | -2.40(-5.86%) |
Apr 29, 2020 | 39.53 | 41.04 | 39.24 | 40.90 | 11,130,041 | +1.14(+2.86%) |
Apr 28, 2020 | 39.72 | 40.18 | 38.88 | 39.77 | 9,585,852 | -0.10(-0.26%) |
Apr 27, 2020 | 39.95 | 40.20 | 38.68 | 39.87 | 11,084,357 | +0.09(+0.22%) |
Apr 24, 2020 | 40.12 | 40.48 | 38.24 | 39.79 | 12,554,856 | +0.56(+1.44%) |
Apr 23, 2020 | 38.99 | 41.20 | 38.57 | 39.23 | 21,490,372 | +1.03(+2.70%) |
Apr 22, 2020 | 36.95 | 38.33 | 36.94 | 38.19 | 18,160,770 | +2.68(+7.55%) |
Apr 21, 2020 | 34.54 | 36.03 | 34.54 | 35.51 | 9,521,794 | -0.70(-1.92%) |
Apr 20, 2020 | 34.90 | 36.59 | 34.86 | 36.21 | 14,717,600 | +1.51(+4.34%) |
Apr 17, 2020 | 35.40 | 36.10 | 34.52 | 34.70 | 17,980,844 | -1.75(-4.79%) |
Apr 16, 2020 | 35.98 | 37.05 | 35.38 | 36.45 | 15,265,067 | +0.74(+2.08%) |
Apr 15, 2020 | 35.16 | 36.76 | 34.67 | 35.70 | 18,609,878 | -1.06(-2.88%) |
Apr 14, 2020 | 37.50 | 39.52 | 35.80 | 36.76 | 21,799,146 | +0.00(+0.00%) |
Apr 13, 2020 | 33.95 | 37.26 | 31.70 | 36.76 | 25,936,990 | +2.75(+8.08%) |
Apr 09, 2020 | 32.77 | 34.16 | 32.46 | 34.02 | 23,946,056 | +2.94(+9.46%) |
Apr 08, 2020 | 30.85 | 31.46 | 30.63 | 31.08 | 9,087,180 | +0.67(+2.20%) |
Apr 07, 2020 | 31.38 | 31.69 | 30.03 | 30.41 | 16,938,584 | -0.66(-2.12%) |
Apr 06, 2020 | 30.06 | 31.34 | 29.53 | 31.07 | 44,483,704 | +2.72(+9.59%) |
Apr 03, 2020 | 29.08 | 29.82 | 28.35 | 28.35 | 13,851,509 | -0.61(-2.11%) |
Apr 02, 2020 | 28.68 | 29.91 | 28.62 | 28.96 | 21,426,324 | +1.12(+4.01%) |
Apr 01, 2020 | 26.74 | 28.19 | 26.74 | 27.84 | 17,874,564 | +1.03(+3.84%) |
Mar 31, 2020 | 27.30 | 28.60 | 26.46 | 26.81 | 22,745,058 | -0.92(-3.30%) |
Mar 30, 2020 | 28.87 | 29.93 | 26.29 | 27.73 | 23,908,644 | -0.81(-2.84%) |
Mar 27, 2020 | 30.04 | 30.52 | 27.67 | 28.54 | 36,850,856 | -2.70(-8.64%) |
Mar 26, 2020 | 33.12 | 33.62 | 30.30 | 31.24 | 23,232,236 | -0.70(-2.18%) |
Mar 25, 2020 | 30.05 | 33.78 | 29.30 | 31.94 | 44,550,756 | +1.28(+4.17%) |
Mar 24, 2020 | 30.40 | 30.98 | 28.57 | 30.66 | 61,093,872 | +4.83(+18.69%) |
Mar 23, 2020 | 25.28 | 27.36 | 24.41 | 25.83 | 36,746,972 | +2.30(+9.77%) |
Mar 20, 2020 | 27.26 | 27.36 | 23.38 | 23.53 | 31,920,180 | -1.11(-4.49%) |
Mar 19, 2020 | 23.92 | 30.35 | 22.95 | 24.64 | 43,752,248 | +0.93(+3.90%) |
Mar 18, 2020 | 30.34 | 31.18 | 23.58 | 23.71 | 56,316,116 | -7.77(-24.67%) |
Mar 17, 2020 | 25.77 | 31.59 | 25.76 | 31.48 | 46,638,640 | +6.02(+23.65%) |
Mar 16, 2020 | 18.89 | 26.57 | 18.88 | 25.46 | 87,801,952 | +4.30(+20.34%) |
Mar 13, 2020 | 27.96 | 28.32 | 18.62 | 21.15 | 66,892,292 | -2.39(-10.13%) |
Mar 12, 2020 | 28.82 | 30.66 | 23.54 | 23.54 | 88,047,952 | -8.39(-26.27%) |
Mar 11, 2020 | 34.82 | 35.12 | 31.52 | 31.93 | 39,954,424 | -3.76(-10.53%) |
Mar 10, 2020 | 35.85 | 36.37 | 34.16 | 35.69 | 18,696,804 | +0.32(+0.92%) |
Mar 09, 2020 | 36.30 | 37.80 | 34.33 | 35.36 | 26,848,556 | -2.92(-7.63%) |
Mar 06, 2020 | 39.22 | 39.27 | 36.11 | 38.28 | 31,051,552 | -0.75(-1.93%) |
Mar 05, 2020 | 38.73 | 39.27 | 37.92 | 39.03 | 14,451,267 | +0.69(+1.79%) |
Mar 04, 2020 | 38.44 | 38.64 | 37.32 | 38.35 | 19,967,956 | +0.46(+1.21%) |
Mar 03, 2020 | 37.07 | 39.40 | 36.31 | 37.89 | 40,637,452 | +1.54(+4.23%) |