Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.72 | 40.86 | 40.67 | 40.86 | 3,730 | +0.18(+0.45%) |
May 28, 2020 | 40.81 | 40.87 | 40.68 | 40.68 | 9,523 | -0.12(-0.29%) |
May 27, 2020 | 40.85 | 41.01 | 40.65 | 40.80 | 16,389 | +0.17(+0.42%) |
May 26, 2020 | 40.62 | 40.72 | 40.62 | 40.63 | 2,656 | +0.19(+0.46%) |
May 22, 2020 | 40.25 | 40.44 | 40.25 | 40.44 | 1,684 | +0.16(+0.41%) |
May 21, 2020 | 40.35 | 40.35 | 40.22 | 40.28 | 337,280 | -0.03(-0.07%) |
May 20, 2020 | 40.16 | 40.34 | 40.16 | 40.30 | 2,119 | +0.37(+0.93%) |
May 19, 2020 | 40.16 | 40.16 | 39.86 | 39.93 | 3,071 | -0.01(-0.03%) |
May 18, 2020 | 39.89 | 39.95 | 39.69 | 39.95 | 13,991 | +0.45(+1.14%) |
May 15, 2020 | 39.39 | 39.50 | 39.34 | 39.50 | 3,249 | -0.02(-0.06%) |
May 14, 2020 | 39.43 | 39.60 | 39.43 | 39.52 | 2,468 | -0.08(-0.21%) |
May 13, 2020 | 39.83 | 39.83 | 39.54 | 39.60 | 6,152 | -0.12(-0.31%) |
May 12, 2020 | 39.90 | 39.93 | 39.73 | 39.73 | 24,319 | -0.10(-0.25%) |
May 11, 2020 | 39.85 | 39.87 | 39.80 | 39.83 | 4,828 | -0.10(-0.24%) |
May 08, 2020 | 39.86 | 39.93 | 39.86 | 39.92 | 3,008 | +0.18(+0.45%) |
May 07, 2020 | 39.84 | 39.92 | 39.71 | 39.74 | 5,054 | +0.12(+0.31%) |
May 06, 2020 | 39.55 | 40.75 | 39.55 | 39.62 | 129,499 | -0.01(-0.02%) |
May 05, 2020 | 39.54 | 39.68 | 39.54 | 39.63 | 14,859 | +0.09(+0.23%) |
May 04, 2020 | 39.48 | 39.54 | 39.41 | 39.54 | 6,752 | +0.08(+0.20%) |
May 01, 2020 | 39.66 | 39.66 | 39.45 | 39.45 | 54,156 | -0.41(-1.02%) |
Apr 30, 2020 | 39.65 | 39.86 | 39.64 | 39.86 | 7,875 | +0.18(+0.46%) |
Apr 29, 2020 | 39.52 | 39.71 | 39.52 | 39.68 | 8,238 | +0.49(+1.25%) |
Apr 28, 2020 | 39.37 | 39.37 | 39.19 | 39.19 | 30,467 | -0.03(-0.07%) |
Apr 27, 2020 | 39.29 | 39.32 | 38.92 | 39.22 | 149,376 | -0.13(-0.33%) |
Apr 24, 2020 | 39.25 | 39.35 | 39.23 | 39.35 | 8,819 | -0.01(-0.02%) |
Apr 23, 2020 | 39.43 | 39.57 | 39.26 | 39.36 | 11,311 | -0.05(-0.13%) |
Apr 22, 2020 | 39.54 | 39.54 | 39.39 | 39.41 | 19,525 | +0.04(+0.10%) |
Apr 21, 2020 | 39.42 | 39.42 | 39.19 | 39.37 | 122,349 | -0.46(-1.15%) |
Apr 20, 2020 | 39.90 | 40.00 | 39.69 | 39.83 | 7,952 | -0.37(-0.93%) |
Apr 17, 2020 | 40.14 | 41.06 | 40.14 | 40.20 | 8,819 | +0.16(+0.40%) |
Apr 16, 2020 | 39.91 | 40.04 | 39.72 | 40.04 | 4,960 | -0.03(-0.07%) |
Apr 15, 2020 | 39.67 | 40.07 | 39.63 | 40.07 | 5,113 | -0.20(-0.50%) |
Apr 14, 2020 | 40.04 | 40.36 | 40.02 | 40.27 | 5,377 | +0.23(+0.56%) |
Apr 13, 2020 | 40.92 | 40.92 | 39.66 | 40.05 | 116,847 | -0.39(-0.96%) |
Apr 09, 2020 | 39.74 | 40.43 | 39.74 | 40.43 | 210,332 | +1.94(+5.03%) |
Apr 08, 2020 | 38.33 | 38.50 | 38.29 | 38.50 | 6,581 | +0.68(+1.81%) |
Apr 07, 2020 | 37.98 | 38.04 | 37.73 | 37.81 | 16,982 | +0.11(+0.28%) |
Apr 06, 2020 | 37.59 | 37.76 | 37.59 | 37.71 | 9,063 | +0.31(+0.84%) |
Apr 03, 2020 | 37.20 | 37.39 | 37.15 | 37.39 | 724 | -0.23(-0.62%) |
Apr 02, 2020 | 37.72 | 37.85 | 37.57 | 37.63 | 15,210 | +0.20(+0.55%) |
Apr 01, 2020 | 37.43 | 37.62 | 37.11 | 37.42 | 1,601 | -0.40(-1.07%) |
Mar 31, 2020 | 37.77 | 37.96 | 37.63 | 37.83 | 146,802 | +0.10(+0.27%) |
Mar 30, 2020 | 37.53 | 37.73 | 37.50 | 37.73 | 2,218 | +0.58(+1.57%) |
Mar 27, 2020 | 36.82 | 37.60 | 36.76 | 37.14 | 5,943 | +0.01(+0.03%) |
Mar 26, 2020 | 35.79 | 37.19 | 35.79 | 37.13 | 11,979 | +1.34(+3.75%) |
Mar 25, 2020 | 35.39 | 35.94 | 34.88 | 35.79 | 8,348 | +0.75(+2.15%) |
Mar 24, 2020 | 34.58 | 35.08 | 34.43 | 35.03 | 3,714 | +0.78(+2.27%) |
Mar 23, 2020 | 34.35 | 34.66 | 34.02 | 34.25 | 12,217 | -0.33(-0.95%) |
Mar 20, 2020 | 34.85 | 35.41 | 34.45 | 34.58 | 11,280 | -0.63(-1.79%) |
Mar 19, 2020 | 35.58 | 35.71 | 35.10 | 35.21 | 9,768 | -0.73(-2.04%) |
Mar 18, 2020 | 36.49 | 36.87 | 33.70 | 35.95 | 66,809 | -1.28(-3.44%) |
Mar 17, 2020 | 36.90 | 37.46 | 36.60 | 37.23 | 19,692 | +0.29(+0.79%) |
Mar 16, 2020 | 37.43 | 37.86 | 36.93 | 36.94 | 21,825 | -2.11(-5.41%) |
Mar 13, 2020 | 38.34 | 39.05 | 38.18 | 39.05 | 11,159 | +1.01(+2.67%) |
Mar 12, 2020 | 38.41 | 39.05 | 37.56 | 38.03 | 19,361 | -1.34(-3.41%) |
Mar 11, 2020 | 39.66 | 39.66 | 39.23 | 39.37 | 40,400 | -0.83(-2.06%) |
Mar 10, 2020 | 40.05 | 40.20 | 39.75 | 40.20 | 29,193 | +0.60(+1.50%) |
Mar 09, 2020 | 39.36 | 39.68 | 39.31 | 39.61 | 4,570 | -1.42(-3.46%) |
Mar 06, 2020 | 41.05 | 41.05 | 40.78 | 41.02 | 16,860 | -0.25(-0.61%) |
Mar 05, 2020 | 41.34 | 41.42 | 41.28 | 41.28 | 2,233 | -0.33(-0.80%) |
Mar 04, 2020 | 41.48 | 41.61 | 41.48 | 41.61 | 8,669 | +0.35(+0.86%) |
Mar 03, 2020 | 41.25 | 41.30 | 41.21 | 41.25 | 1,399 | -0.04(-0.10%) |