Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.44 | 40.47 | 39.76 | 40.23 | 3,214,600 | -0.41(-1.01%) |
May 28, 2020 | 40.86 | 41.42 | 40.40 | 40.64 | 2,339,546 | -0.03(-0.07%) |
May 27, 2020 | 40.81 | 40.83 | 39.46 | 40.67 | 2,575,275 | +0.24(+0.59%) |
May 26, 2020 | 41.77 | 41.77 | 40.38 | 40.43 | 2,674,779 | +0.17(+0.42%) |
May 22, 2020 | 40.77 | 40.78 | 40.16 | 40.26 | 1,355,000 | -0.37(-0.91%) |
May 21, 2020 | 41.73 | 41.73 | 40.58 | 40.63 | 1,864,809 | -0.68(-1.65%) |
May 20, 2020 | 41.64 | 41.77 | 41.05 | 41.31 | 2,595,838 | +0.62(+1.52%) |
May 19, 2020 | 40.70 | 41.26 | 40.46 | 40.69 | 1,247,279 | -0.23(-0.56%) |
May 18, 2020 | 40.11 | 41.00 | 39.99 | 40.92 | 2,187,300 | +1.93(+4.95%) |
May 15, 2020 | 38.44 | 39.48 | 37.93 | 38.99 | 1,518,400 | +0.16(+0.41%) |
May 14, 2020 | 38.17 | 38.87 | 37.47 | 38.83 | 1,542,171 | +0.12(+0.31%) |
May 13, 2020 | 40.03 | 40.19 | 38.21 | 38.71 | 2,428,275 | -1.29(-3.22%) |
May 12, 2020 | 40.51 | 40.90 | 39.73 | 40.00 | 1,698,690 | -0.18(-0.45%) |
May 11, 2020 | 40.50 | 40.50 | 39.77 | 40.18 | 1,467,633 | -0.56(-1.37%) |
May 08, 2020 | 40.50 | 40.81 | 40.30 | 40.74 | 1,520,700 | +0.44(+1.09%) |
May 07, 2020 | 39.07 | 40.62 | 38.81 | 40.30 | 3,219,406 | +1.79(+4.65%) |
May 06, 2020 | 38.27 | 38.83 | 37.94 | 38.51 | 1,229,800 | +0.13(+0.34%) |
May 05, 2020 | 38.45 | 38.89 | 38.23 | 38.38 | 1,765,701 | +0.38(+1.00%) |
May 04, 2020 | 37.45 | 38.04 | 37.12 | 38.00 | 1,671,654 | +0.59(+1.59%) |
May 01, 2020 | 37.21 | 37.68 | 36.63 | 37.41 | 1,483,900 | -0.38(-0.99%) |
Apr 30, 2020 | 38.71 | 39.22 | 37.36 | 37.78 | 3,198,007 | -1.83(-4.62%) |
Apr 29, 2020 | 38.29 | 39.80 | 38.19 | 39.61 | 3,464,947 | +2.02(+5.37%) |
Apr 28, 2020 | 38.23 | 38.50 | 36.59 | 37.59 | 3,504,853 | +0.63(+1.70%) |
Apr 27, 2020 | 35.67 | 36.99 | 35.67 | 36.96 | 2,605,739 | +0.96(+2.67%) |
Apr 24, 2020 | 35.51 | 36.04 | 35.01 | 36.00 | 1,683,200 | +0.75(+2.13%) |
Apr 23, 2020 | 35.43 | 35.74 | 34.96 | 35.25 | 1,095,629 | +0.30(+0.86%) |
Apr 22, 2020 | 35.12 | 35.14 | 34.51 | 34.95 | 1,896,122 | +0.93(+2.73%) |
Apr 21, 2020 | 34.10 | 34.84 | 33.79 | 34.02 | 4,170,288 | -1.38(-3.90%) |
Apr 20, 2020 | 35.71 | 37.09 | 35.26 | 35.40 | 3,854,840 | -1.22(-3.33%) |
Apr 17, 2020 | 35.74 | 36.74 | 35.26 | 36.62 | 3,403,200 | +1.65(+4.72%) |
Apr 16, 2020 | 35.66 | 35.71 | 34.64 | 34.97 | 3,458,370 | +0.08(+0.23%) |
Apr 15, 2020 | 35.34 | 35.39 | 34.40 | 34.89 | 3,659,308 | -1.96(-5.32%) |
Apr 14, 2020 | 37.18 | 38.24 | 36.82 | 36.85 | 2,674,466 | +0.15(+0.41%) |
Apr 13, 2020 | 35.99 | 36.79 | 35.81 | 36.70 | 2,805,064 | +0.56(+1.55%) |
Apr 09, 2020 | 36.70 | 36.86 | 35.67 | 36.14 | 2,641,600 | +0.21(+0.58%) |
Apr 08, 2020 | 35.21 | 36.20 | 34.93 | 35.93 | 3,118,740 | +1.43(+4.14%) |
Apr 07, 2020 | 35.11 | 35.77 | 34.46 | 34.50 | 3,317,795 | +0.63(+1.86%) |
Apr 06, 2020 | 33.62 | 34.26 | 33.47 | 33.87 | 3,555,565 | +1.49(+4.60%) |
Apr 03, 2020 | 33.36 | 33.53 | 32.08 | 32.38 | 2,210,800 | -0.23(-0.71%) |
Apr 02, 2020 | 32.50 | 33.20 | 31.85 | 32.61 | 3,757,691 | +0.18(+0.56%) |
Apr 01, 2020 | 33.00 | 33.48 | 32.05 | 32.43 | 3,850,334 | -1.62(-4.76%) |
Mar 31, 2020 | 34.00 | 35.22 | 33.76 | 34.05 | 3,245,678 | +0.17(+0.50%) |
Mar 30, 2020 | 33.31 | 33.93 | 32.78 | 33.88 | 2,973,216 | +0.90(+2.73%) |
Mar 27, 2020 | 32.89 | 33.78 | 32.39 | 32.98 | 2,413,100 | -1.84(-5.28%) |
Mar 26, 2020 | 33.07 | 34.88 | 32.95 | 34.82 | 2,670,717 | +1.40(+4.19%) |
Mar 25, 2020 | 31.87 | 34.45 | 31.64 | 33.42 | 2,572,213 | +1.53(+4.80%) |
Mar 24, 2020 | 30.95 | 32.15 | 30.64 | 31.89 | 2,996,318 | +2.75(+9.44%) |
Mar 23, 2020 | 30.63 | 30.69 | 28.37 | 29.14 | 3,477,322 | -0.77(-2.57%) |
Mar 20, 2020 | 31.39 | 31.58 | 29.66 | 29.91 | 4,092,400 | -0.71(-2.32%) |
Mar 19, 2020 | 29.00 | 31.34 | 28.16 | 30.62 | 3,208,626 | +1.71(+5.91%) |
Mar 18, 2020 | 28.32 | 30.30 | 27.93 | 28.91 | 4,047,345 | -2.75(-8.69%) |
Mar 17, 2020 | 31.16 | 33.33 | 30.06 | 31.66 | 3,602,759 | +0.86(+2.79%) |
Mar 16, 2020 | 30.67 | 32.52 | 29.94 | 30.80 | 3,788,916 | -3.14(-9.25%) |
Mar 13, 2020 | 34.91 | 35.29 | 33.05 | 33.94 | 5,294,900 | +1.82(+5.67%) |
Mar 12, 2020 | 32.33 | 34.00 | 32.03 | 32.12 | 4,443,891 | -3.75(-10.45%) |
Mar 11, 2020 | 35.61 | 36.50 | 35.15 | 35.87 | 5,615,681 | -1.05(-2.84%) |
Mar 10, 2020 | 37.68 | 38.04 | 35.69 | 36.92 | 4,958,819 | +2.68(+7.83%) |
Mar 09, 2020 | 35.65 | 35.65 | 33.25 | 34.24 | 8,471,496 | -5.27(-13.34%) |
Mar 06, 2020 | 38.66 | 39.68 | 38.58 | 39.51 | 3,169,200 | -0.97(-2.40%) |
Mar 05, 2020 | 40.13 | 40.92 | 40.02 | 40.48 | 2,742,741 | -0.95(-2.29%) |
Mar 04, 2020 | 40.71 | 41.50 | 40.03 | 41.43 | 2,556,284 | +1.58(+3.96%) |
Mar 03, 2020 | 41.50 | 41.80 | 39.22 | 39.85 | 3,849,607 | -1.06(-2.59%) |