Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.46 | 44.59 | 43.70 | 44.35 | 3,323,762 | -0.57(-1.26%) |
May 28, 2020 | 45.74 | 45.74 | 44.83 | 44.92 | 4,492,711 | +0.32(+0.72%) |
May 27, 2020 | 45.17 | 45.17 | 43.48 | 44.60 | 5,143,854 | +2.59(+6.17%) |
May 26, 2020 | 40.81 | 42.33 | 40.52 | 42.00 | 6,400,665 | +3.31(+8.56%) |
May 22, 2020 | 38.91 | 38.92 | 38.13 | 38.69 | 3,525,340 | -0.24(-0.61%) |
May 21, 2020 | 39.21 | 39.61 | 38.68 | 38.93 | 3,865,324 | -0.97(-2.44%) |
May 20, 2020 | 39.97 | 40.24 | 39.50 | 39.90 | 3,633,651 | +0.87(+2.23%) |
May 19, 2020 | 40.56 | 40.60 | 38.45 | 39.03 | 6,232,253 | -1.75(-4.29%) |
May 18, 2020 | 38.91 | 40.91 | 38.89 | 40.78 | 2,847,030 | +2.97(+7.86%) |
May 15, 2020 | 37.52 | 38.08 | 37.27 | 37.81 | 1,936,818 | +0.43(+1.14%) |
May 14, 2020 | 36.54 | 37.52 | 35.88 | 37.39 | 3,924,535 | -0.65(-1.72%) |
May 13, 2020 | 38.77 | 38.92 | 37.62 | 38.04 | 2,734,198 | -1.23(-3.13%) |
May 12, 2020 | 40.15 | 40.30 | 39.27 | 39.27 | 1,876,129 | -1.15(-2.85%) |
May 11, 2020 | 40.94 | 40.94 | 40.42 | 40.42 | 2,158,337 | -0.58(-1.41%) |
May 08, 2020 | 40.96 | 41.14 | 40.70 | 41.00 | 2,287,861 | +0.86(+2.14%) |
May 07, 2020 | 41.58 | 41.61 | 40.12 | 40.14 | 2,023,719 | -0.19(-0.47%) |
May 06, 2020 | 40.16 | 40.46 | 39.67 | 40.33 | 2,301,569 | +1.08(+2.75%) |
May 05, 2020 | 39.64 | 40.06 | 39.18 | 39.25 | 3,340,023 | -0.85(-2.12%) |
May 04, 2020 | 40.13 | 40.70 | 39.42 | 40.10 | 3,746,543 | -2.27(-5.36%) |
May 01, 2020 | 43.90 | 43.97 | 42.30 | 42.37 | 1,733,654 | -1.64(-3.72%) |
Apr 30, 2020 | 44.29 | 44.33 | 42.93 | 44.01 | 3,699,111 | -2.02(-4.40%) |
Apr 29, 2020 | 45.14 | 46.56 | 45.12 | 46.03 | 2,876,035 | +1.71(+3.86%) |
Apr 28, 2020 | 43.31 | 44.49 | 42.72 | 44.32 | 2,389,471 | +2.54(+6.09%) |
Apr 27, 2020 | 40.49 | 41.99 | 40.40 | 41.78 | 2,056,676 | +2.13(+5.37%) |
Apr 24, 2020 | 40.05 | 40.21 | 38.93 | 39.65 | 1,893,373 | -0.02(-0.05%) |
Apr 23, 2020 | 39.54 | 40.54 | 39.40 | 39.67 | 1,976,401 | +0.30(+0.77%) |
Apr 22, 2020 | 38.93 | 40.24 | 38.89 | 39.36 | 5,091,618 | -1.45(-3.55%) |
Apr 21, 2020 | 40.17 | 41.25 | 39.27 | 40.81 | 4,295,383 | -1.37(-3.25%) |
Apr 20, 2020 | 41.99 | 42.83 | 41.64 | 42.18 | 2,327,074 | -1.29(-2.96%) |
Apr 17, 2020 | 43.13 | 43.57 | 42.85 | 43.47 | 2,821,667 | +0.43(+0.99%) |
Apr 16, 2020 | 43.90 | 43.91 | 42.81 | 43.04 | 1,468,898 | -0.04(-0.09%) |
Apr 15, 2020 | 43.79 | 44.26 | 42.57 | 43.08 | 3,131,582 | -2.39(-5.26%) |
Apr 14, 2020 | 45.47 | 46.22 | 45.10 | 45.48 | 4,384,133 | -1.26(-2.69%) |
Apr 13, 2020 | 47.09 | 47.24 | 45.88 | 46.73 | 1,920,320 | +0.47(+1.02%) |
Apr 09, 2020 | 46.19 | 46.57 | 44.83 | 46.26 | 4,125,106 | +0.95(+2.09%) |
Apr 08, 2020 | 44.59 | 45.68 | 44.34 | 45.32 | 2,024,514 | +1.07(+2.42%) |
Apr 07, 2020 | 44.44 | 45.57 | 43.42 | 44.25 | 1,960,015 | +1.98(+4.68%) |
Apr 06, 2020 | 41.77 | 43.16 | 41.74 | 42.27 | 2,793,001 | +1.15(+2.81%) |
Apr 03, 2020 | 41.29 | 41.70 | 40.30 | 41.11 | 1,561,885 | -0.48(-1.16%) |
Apr 02, 2020 | 40.21 | 41.87 | 39.81 | 41.60 | 3,767,463 | +0.87(+2.14%) |
Apr 01, 2020 | 41.99 | 42.05 | 40.68 | 40.73 | 1,354,263 | -1.01(-2.43%) |
Mar 31, 2020 | 40.42 | 42.74 | 40.33 | 41.74 | 3,198,475 | +1.18(+2.92%) |
Mar 30, 2020 | 40.07 | 40.76 | 39.42 | 40.56 | 2,747,902 | -0.11(-0.28%) |
Mar 27, 2020 | 41.02 | 41.60 | 40.06 | 40.67 | 3,490,881 | -3.13(-7.15%) |
Mar 26, 2020 | 41.91 | 44.45 | 41.90 | 43.80 | 4,322,510 | +0.67(+1.56%) |
Mar 25, 2020 | 40.68 | 44.46 | 40.67 | 43.13 | 5,153,945 | +1.57(+3.78%) |
Mar 24, 2020 | 41.84 | 42.08 | 40.71 | 41.56 | 3,882,469 | +2.02(+5.10%) |
Mar 23, 2020 | 37.59 | 41.15 | 37.22 | 39.54 | 3,051,556 | +1.42(+3.72%) |
Mar 20, 2020 | 38.41 | 40.57 | 37.63 | 38.13 | 4,692,209 | +3.73(+10.84%) |
Mar 19, 2020 | 30.93 | 35.95 | 30.82 | 34.40 | 6,596,361 | +1.12(+3.35%) |
Mar 18, 2020 | 32.09 | 34.11 | 30.99 | 33.28 | 10,744,212 | -2.76(-7.66%) |
Mar 17, 2020 | 33.17 | 36.92 | 32.41 | 36.04 | 10,185,739 | +0.85(+2.42%) |
Mar 16, 2020 | 37.27 | 37.95 | 34.26 | 35.19 | 9,910,728 | -6.71(-16.01%) |
Mar 13, 2020 | 42.60 | 42.94 | 40.35 | 41.90 | 7,788,496 | +0.26(+0.64%) |
Mar 12, 2020 | 41.68 | 42.08 | 38.65 | 41.64 | 8,920,051 | -4.91(-10.55%) |
Mar 11, 2020 | 47.47 | 47.99 | 45.91 | 46.55 | 3,355,984 | -1.83(-3.77%) |
Mar 10, 2020 | 47.36 | 48.70 | 45.79 | 48.37 | 4,774,519 | +2.68(+5.86%) |
Mar 09, 2020 | 47.54 | 48.47 | 45.29 | 45.69 | 6,168,366 | -5.20(-10.22%) |
Mar 06, 2020 | 51.64 | 52.19 | 50.33 | 50.90 | 3,122,924 | -1.67(-3.19%) |
Mar 05, 2020 | 53.34 | 53.36 | 52.06 | 52.57 | 4,362,114 | -2.12(-3.87%) |
Mar 04, 2020 | 54.48 | 54.73 | 53.44 | 54.69 | 2,283,549 | +1.10(+2.05%) |
Mar 03, 2020 | 53.38 | 55.03 | 53.22 | 53.59 | 3,343,412 | -1.84(-3.33%) |