Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.36 | 36.84 | 36.10 | 36.23 | 3,628,572 | +0.23(+0.64%) |
May 28, 2020 | 34.81 | 36.18 | 34.78 | 36.00 | 4,848,156 | +0.84(+2.38%) |
May 27, 2020 | 35.57 | 36.68 | 35.09 | 35.16 | 5,422,505 | -1.14(-3.15%) |
May 26, 2020 | 35.94 | 36.38 | 35.88 | 36.31 | 4,244,691 | -1.08(-2.88%) |
May 22, 2020 | 37.46 | 37.91 | 37.34 | 37.38 | 2,926,616 | -0.17(-0.46%) |
May 21, 2020 | 37.63 | 38.03 | 37.34 | 37.55 | 3,975,246 | -0.10(-0.28%) |
May 20, 2020 | 38.04 | 38.12 | 37.36 | 37.66 | 4,283,477 | -1.15(-2.97%) |
May 19, 2020 | 38.18 | 38.81 | 37.85 | 38.81 | 5,110,255 | +0.76(+2.00%) |
May 18, 2020 | 38.70 | 38.87 | 37.86 | 38.05 | 4,261,020 | -2.48(-6.11%) |
May 15, 2020 | 41.60 | 41.74 | 40.39 | 40.53 | 3,260,961 | -0.62(-1.51%) |
May 14, 2020 | 42.24 | 43.19 | 41.14 | 41.15 | 4,212,408 | -0.21(-0.51%) |
May 13, 2020 | 40.39 | 42.05 | 40.28 | 41.36 | 5,733,738 | +1.34(+3.36%) |
May 12, 2020 | 38.44 | 40.02 | 38.43 | 40.01 | 3,222,024 | +1.38(+3.58%) |
May 11, 2020 | 38.95 | 39.28 | 38.24 | 38.63 | 2,611,650 | +0.23(+0.60%) |
May 08, 2020 | 39.13 | 39.41 | 38.35 | 38.40 | 2,499,083 | -1.55(-3.89%) |
May 07, 2020 | 39.96 | 40.22 | 39.62 | 39.96 | 1,955,554 | -0.59(-1.46%) |
May 06, 2020 | 39.95 | 40.63 | 39.73 | 40.55 | 2,436,552 | +0.31(+0.78%) |
May 05, 2020 | 39.76 | 40.39 | 39.18 | 40.23 | 2,516,405 | -0.30(-0.75%) |
May 04, 2020 | 41.22 | 41.63 | 40.48 | 40.54 | 2,684,234 | -0.14(-0.35%) |
May 01, 2020 | 40.11 | 41.25 | 40.01 | 40.68 | 3,759,015 | +1.51(+3.84%) |
Apr 30, 2020 | 38.71 | 39.17 | 38.41 | 39.17 | 3,610,837 | +1.47(+3.89%) |
Apr 29, 2020 | 38.34 | 38.79 | 37.30 | 37.71 | 4,378,179 | -1.94(-4.90%) |
Apr 28, 2020 | 39.04 | 40.22 | 38.92 | 39.65 | 2,981,979 | -0.55(-1.37%) |
Apr 27, 2020 | 41.40 | 41.42 | 39.86 | 40.20 | 3,756,180 | -1.71(-4.07%) |
Apr 24, 2020 | 42.26 | 42.75 | 41.62 | 41.91 | 2,852,947 | -0.69(-1.61%) |
Apr 23, 2020 | 42.76 | 42.88 | 41.75 | 42.59 | 3,341,429 | -0.44(-1.02%) |
Apr 22, 2020 | 42.67 | 43.21 | 42.40 | 43.03 | 1,995,896 | -0.55(-1.27%) |
Apr 21, 2020 | 43.70 | 44.04 | 43.07 | 43.59 | 5,734,925 | +0.98(+2.30%) |
Apr 20, 2020 | 42.96 | 43.11 | 41.80 | 42.60 | 5,765,777 | +0.53(+1.27%) |
Apr 17, 2020 | 42.22 | 42.86 | 41.83 | 42.07 | 3,345,544 | -1.96(-4.46%) |
Apr 16, 2020 | 43.61 | 44.90 | 43.52 | 44.03 | 4,162,402 | +0.31(+0.72%) |
Apr 15, 2020 | 43.65 | 44.08 | 43.25 | 43.72 | 2,496,657 | +1.77(+4.23%) |
Apr 14, 2020 | 41.64 | 42.52 | 41.28 | 41.95 | 3,016,882 | -0.91(-2.11%) |
Apr 13, 2020 | 42.04 | 43.27 | 41.82 | 42.85 | 3,028,288 | +1.09(+2.60%) |
Apr 09, 2020 | 42.49 | 42.63 | 41.44 | 41.77 | 5,707,784 | -2.02(-4.61%) |
Apr 08, 2020 | 45.18 | 45.67 | 43.41 | 43.79 | 3,283,863 | -2.13(-4.65%) |
Apr 07, 2020 | 44.36 | 46.16 | 43.64 | 45.92 | 4,560,366 | -0.23(-0.50%) |
Apr 06, 2020 | 47.81 | 47.81 | 45.82 | 46.15 | 3,114,439 | -3.75(-7.52%) |
Apr 03, 2020 | 49.04 | 50.82 | 48.43 | 49.90 | 2,111,428 | +1.38(+2.85%) |
Apr 02, 2020 | 49.49 | 50.00 | 47.34 | 48.52 | 2,728,418 | -0.55(-1.13%) |
Apr 01, 2020 | 48.19 | 49.54 | 47.59 | 49.07 | 3,591,332 | +3.15(+6.87%) |
Mar 31, 2020 | 45.89 | 46.93 | 45.28 | 45.92 | 2,175,011 | +0.25(+0.54%) |
Mar 30, 2020 | 46.41 | 47.45 | 45.63 | 45.67 | 2,242,658 | -1.02(-2.18%) |
Mar 27, 2020 | 46.84 | 47.39 | 45.46 | 46.69 | 1,937,120 | +1.52(+3.38%) |
Mar 26, 2020 | 47.49 | 47.54 | 44.84 | 45.17 | 1,928,639 | -2.88(-5.99%) |
Mar 25, 2020 | 48.37 | 49.86 | 46.33 | 48.05 | 2,173,802 | -0.76(-1.56%) |
Mar 24, 2020 | 50.56 | 51.27 | 48.62 | 48.81 | 1,775,618 | -4.94(-9.19%) |
Mar 23, 2020 | 52.54 | 55.72 | 52.50 | 53.75 | 2,413,101 | +0.83(+1.56%) |
Mar 20, 2020 | 50.48 | 53.35 | 49.37 | 52.92 | 2,458,242 | +0.97(+1.87%) |
Mar 19, 2020 | 54.46 | 56.35 | 50.25 | 51.95 | 2,351,273 | -1.74(-3.24%) |
Mar 18, 2020 | 52.85 | 55.74 | 51.16 | 53.69 | 2,408,942 | +3.51(+7.00%) |
Mar 17, 2020 | 52.13 | 54.49 | 49.38 | 50.18 | 3,042,706 | -3.55(-6.61%) |
Mar 16, 2020 | 51.92 | 55.23 | 50.04 | 53.73 | 3,010,938 | +6.65(+14.14%) |
Mar 13, 2020 | 47.55 | 51.43 | 46.80 | 47.08 | 2,771,799 | -3.44(-6.80%) |
Mar 12, 2020 | 48.79 | 50.75 | 47.52 | 50.51 | 4,067,412 | +5.14(+11.33%) |
Mar 11, 2020 | 43.79 | 45.89 | 43.34 | 45.37 | 2,743,872 | +2.63(+6.15%) |
Mar 10, 2020 | 42.54 | 44.79 | 42.54 | 42.74 | 2,053,535 | -1.24(-2.81%) |
Mar 09, 2020 | 43.12 | 44.00 | 40.74 | 43.98 | 2,142,966 | +3.87(+9.66%) |
Mar 06, 2020 | 40.54 | 41.00 | 39.68 | 40.11 | 1,423,662 | +0.80(+2.03%) |
Mar 05, 2020 | 38.94 | 39.75 | 38.68 | 39.31 | 993,221 | +1.26(+3.30%) |
Mar 04, 2020 | 38.57 | 39.05 | 38.02 | 38.05 | 872,015 | -1.15(-2.94%) |
Mar 03, 2020 | 38.36 | 39.59 | 37.62 | 39.20 | 1,997,228 | +0.85(+2.21%) |