Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.12 | 42.37 | 40.72 | 41.02 | 41,927,268 | -1.07(-2.54%) |
May 28, 2020 | 45.37 | 45.39 | 42.05 | 42.09 | 44,389,344 | -2.65(-5.93%) |
May 27, 2020 | 44.25 | 44.86 | 42.69 | 44.75 | 50,979,980 | +3.50(+8.49%) |
May 26, 2020 | 39.56 | 41.87 | 39.37 | 41.25 | 40,198,792 | +3.48(+9.23%) |
May 22, 2020 | 38.33 | 38.57 | 37.41 | 37.76 | 26,431,052 | -0.77(-2.00%) |
May 21, 2020 | 38.68 | 39.21 | 38.34 | 38.53 | 25,322,438 | -0.40(-1.03%) |
May 20, 2020 | 39.02 | 39.63 | 38.72 | 38.93 | 27,833,766 | +0.89(+2.34%) |
May 19, 2020 | 38.76 | 39.21 | 37.85 | 38.04 | 31,842,030 | -1.06(-2.71%) |
May 18, 2020 | 37.72 | 39.31 | 37.24 | 39.11 | 46,008,592 | +3.21(+8.95%) |
May 15, 2020 | 35.60 | 36.35 | 35.19 | 35.89 | 33,278,434 | -0.12(-0.33%) |
May 14, 2020 | 34.24 | 36.05 | 33.19 | 36.01 | 47,838,836 | +1.25(+3.60%) |
May 13, 2020 | 35.96 | 36.13 | 34.45 | 34.76 | 41,279,980 | -1.50(-4.13%) |
May 12, 2020 | 38.01 | 38.27 | 36.24 | 36.26 | 38,865,784 | -1.47(-3.90%) |
May 11, 2020 | 38.71 | 38.75 | 37.51 | 37.74 | 40,593,944 | -1.93(-4.86%) |
May 08, 2020 | 38.81 | 39.75 | 38.75 | 39.66 | 26,766,584 | +1.44(+3.76%) |
May 07, 2020 | 37.26 | 38.67 | 37.20 | 38.22 | 34,851,724 | +1.45(+3.93%) |
May 06, 2020 | 38.09 | 38.55 | 36.58 | 36.78 | 29,221,084 | -0.86(-2.28%) |
May 05, 2020 | 39.64 | 39.69 | 37.61 | 37.63 | 31,918,820 | -1.00(-2.59%) |
May 04, 2020 | 38.56 | 38.84 | 37.66 | 38.63 | 30,755,814 | -0.34(-0.88%) |
May 01, 2020 | 39.65 | 39.79 | 38.72 | 38.98 | 32,792,714 | -2.17(-5.27%) |
Apr 30, 2020 | 41.58 | 42.17 | 40.70 | 41.14 | 33,844,900 | -1.44(-3.38%) |
Apr 29, 2020 | 42.11 | 42.91 | 41.06 | 42.58 | 38,868,876 | +2.58(+6.46%) |
Apr 28, 2020 | 41.47 | 42.02 | 39.76 | 40.00 | 34,178,984 | +0.55(+1.40%) |
Apr 27, 2020 | 37.42 | 39.67 | 37.05 | 39.45 | 36,497,552 | +2.93(+8.03%) |
Apr 24, 2020 | 36.43 | 36.72 | 35.36 | 36.52 | 31,053,334 | +0.54(+1.51%) |
Apr 23, 2020 | 36.14 | 37.06 | 35.81 | 35.97 | 28,280,646 | +0.19(+0.52%) |
Apr 22, 2020 | 36.43 | 36.53 | 35.46 | 35.79 | 25,837,892 | +0.57(+1.61%) |
Apr 21, 2020 | 35.88 | 36.53 | 34.80 | 35.22 | 41,693,840 | -2.07(-5.54%) |
Apr 20, 2020 | 36.77 | 38.50 | 36.33 | 37.29 | 39,486,556 | -1.22(-3.17%) |
Apr 17, 2020 | 36.56 | 38.65 | 36.14 | 38.51 | 48,689,680 | +4.18(+12.17%) |
Apr 16, 2020 | 36.19 | 36.30 | 33.98 | 34.33 | 44,413,036 | -1.98(-5.46%) |
Apr 15, 2020 | 36.75 | 37.51 | 36.10 | 36.31 | 38,033,280 | -2.17(-5.64%) |
Apr 14, 2020 | 40.38 | 40.45 | 36.88 | 38.48 | 47,716,616 | -1.07(-2.70%) |
Apr 13, 2020 | 40.24 | 40.30 | 38.36 | 39.55 | 32,966,214 | -0.62(-1.54%) |
Apr 09, 2020 | 39.77 | 41.70 | 39.28 | 40.17 | 51,529,772 | +2.67(+7.12%) |
Apr 08, 2020 | 36.31 | 37.65 | 35.56 | 37.50 | 38,870,860 | +2.55(+7.30%) |
Apr 07, 2020 | 37.97 | 38.63 | 34.84 | 34.95 | 41,558,580 | +0.11(+0.32%) |
Apr 06, 2020 | 33.72 | 35.02 | 33.48 | 34.84 | 35,472,620 | +3.08(+9.68%) |
Apr 03, 2020 | 33.04 | 33.43 | 31.07 | 31.76 | 29,892,772 | -1.47(-4.44%) |
Apr 02, 2020 | 32.50 | 33.60 | 31.60 | 33.24 | 34,851,044 | +0.61(+1.87%) |
Apr 01, 2020 | 33.16 | 34.10 | 32.20 | 32.63 | 34,477,888 | -3.06(-8.57%) |
Mar 31, 2020 | 36.97 | 37.47 | 35.29 | 35.69 | 30,933,282 | -1.66(-4.45%) |
Mar 30, 2020 | 37.32 | 37.50 | 35.22 | 37.35 | 32,405,764 | +0.24(+0.64%) |
Mar 27, 2020 | 37.39 | 38.55 | 36.43 | 37.11 | 30,078,666 | -1.88(-4.82%) |
Mar 26, 2020 | 37.01 | 39.22 | 36.43 | 38.99 | 37,247,752 | +3.52(+9.94%) |
Mar 25, 2020 | 35.85 | 37.87 | 33.41 | 35.47 | 45,090,980 | +1.02(+2.95%) |
Mar 24, 2020 | 31.90 | 34.67 | 31.64 | 34.45 | 40,208,848 | +4.47(+14.89%) |
Mar 23, 2020 | 31.81 | 32.32 | 29.33 | 29.98 | 38,955,528 | -2.26(-7.02%) |
Mar 20, 2020 | 34.28 | 34.73 | 31.52 | 32.25 | 45,043,816 | -1.34(-3.99%) |
Mar 19, 2020 | 30.05 | 34.94 | 28.98 | 33.59 | 51,210,516 | +2.72(+8.81%) |
Mar 18, 2020 | 31.40 | 32.19 | 27.11 | 30.87 | 57,036,708 | -3.24(-9.49%) |
Mar 17, 2020 | 35.59 | 37.26 | 32.87 | 34.10 | 60,910,912 | -0.80(-2.28%) |
Mar 16, 2020 | 34.31 | 38.32 | 33.53 | 34.90 | 41,446,704 | -8.35(-19.30%) |
Mar 13, 2020 | 40.52 | 43.41 | 38.39 | 43.24 | 47,824,424 | +6.59(+17.98%) |
Mar 12, 2020 | 38.38 | 41.52 | 36.28 | 36.65 | 54,216,216 | -6.38(-14.83%) |
Mar 11, 2020 | 45.71 | 46.03 | 42.38 | 43.03 | 43,341,628 | -4.06(-8.62%) |
Mar 10, 2020 | 46.37 | 47.19 | 43.63 | 47.09 | 38,385,472 | +3.57(+8.20%) |
Mar 09, 2020 | 46.01 | 47.12 | 43.21 | 43.52 | 42,040,732 | -8.40(-16.17%) |
Mar 06, 2020 | 51.23 | 52.79 | 50.62 | 51.92 | 35,309,636 | -1.87(-3.48%) |
Mar 05, 2020 | 54.90 | 55.17 | 53.39 | 53.79 | 32,186,458 | -3.30(-5.79%) |
Mar 04, 2020 | 55.96 | 57.21 | 54.53 | 57.10 | 28,531,422 | +1.98(+3.60%) |
Mar 03, 2020 | 57.50 | 57.98 | 54.62 | 55.11 | 34,867,024 | -2.15(-3.76%) |