Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.76 | 40.76 | 40.48 | 40.74 | 13,126 | +0.11(+0.27%) |
May 28, 2020 | 40.58 | 40.76 | 40.45 | 40.63 | 23,751 | +0.13(+0.32%) |
May 27, 2020 | 40.62 | 40.66 | 40.28 | 40.51 | 25,174 | +0.22(+0.55%) |
May 26, 2020 | 40.56 | 40.56 | 40.03 | 40.28 | 16,975 | +0.10(+0.26%) |
May 22, 2020 | 40.66 | 41.40 | 39.62 | 40.18 | 75,381 | +0.26(+0.64%) |
May 21, 2020 | 40.06 | 40.06 | 39.55 | 39.92 | 41,393 | +0.12(+0.30%) |
May 20, 2020 | 39.63 | 39.84 | 39.31 | 39.80 | 25,408 | +0.39(+0.98%) |
May 19, 2020 | 39.05 | 39.56 | 39.05 | 39.42 | 21,934 | +0.06(+0.15%) |
May 18, 2020 | 39.26 | 39.51 | 39.20 | 39.36 | 25,252 | +0.33(+0.86%) |
May 15, 2020 | 38.95 | 39.03 | 38.78 | 39.03 | 35,834 | -0.06(-0.15%) |
May 14, 2020 | 38.98 | 39.16 | 38.76 | 39.08 | 16,809 | +0.06(+0.16%) |
May 13, 2020 | 39.19 | 39.27 | 37.45 | 39.02 | 18,309 | -0.22(-0.56%) |
May 12, 2020 | 39.39 | 39.39 | 39.22 | 39.24 | 10,072 | -0.04(-0.09%) |
May 11, 2020 | 39.29 | 39.31 | 39.25 | 39.28 | 15,798 | -0.10(-0.25%) |
May 08, 2020 | 39.33 | 39.45 | 39.11 | 39.37 | 40,442 | +0.29(+0.73%) |
May 07, 2020 | 38.91 | 39.16 | 38.91 | 39.09 | 24,113 | +0.18(+0.47%) |
May 06, 2020 | 37.90 | 39.05 | 37.90 | 38.90 | 158,660 | +0.06(+0.16%) |
May 05, 2020 | 38.60 | 38.96 | 38.60 | 38.84 | 22,079 | +0.18(+0.47%) |
May 04, 2020 | 38.47 | 38.71 | 38.47 | 38.66 | 23,946 | -0.06(-0.16%) |
May 01, 2020 | 38.93 | 38.93 | 38.56 | 38.72 | 13,566 | -0.20(-0.52%) |
Apr 30, 2020 | 39.05 | 39.05 | 38.54 | 38.93 | 12,062 | +0.09(+0.24%) |
Apr 29, 2020 | 38.33 | 38.85 | 38.33 | 38.83 | 27,468 | +0.37(+0.96%) |
Apr 28, 2020 | 38.55 | 38.61 | 38.29 | 38.47 | 37,922 | +0.08(+0.21%) |
Apr 27, 2020 | 38.77 | 38.77 | 38.31 | 38.38 | 156,166 | -0.22(-0.57%) |
Apr 24, 2020 | 38.27 | 38.63 | 38.27 | 38.60 | 21,080 | +0.18(+0.47%) |
Apr 23, 2020 | 38.59 | 38.80 | 38.37 | 38.42 | 26,231 | -0.24(-0.62%) |
Apr 22, 2020 | 38.43 | 38.81 | 38.43 | 38.66 | 22,487 | +0.20(+0.51%) |
Apr 21, 2020 | 39.05 | 39.05 | 38.08 | 38.47 | 43,974 | -0.76(-1.93%) |
Apr 20, 2020 | 38.90 | 39.50 | 37.36 | 39.22 | 50,261 | -0.33(-0.83%) |
Apr 17, 2020 | 39.67 | 41.23 | 39.31 | 39.55 | 99,105 | +0.36(+0.91%) |
Apr 16, 2020 | 38.59 | 39.21 | 38.18 | 39.20 | 22,326 | +0.58(+1.50%) |
Apr 15, 2020 | 38.90 | 39.01 | 38.14 | 38.62 | 15,157 | -0.74(-1.87%) |
Apr 14, 2020 | 39.42 | 39.42 | 38.91 | 39.35 | 16,900 | +0.24(+0.61%) |
Apr 13, 2020 | 38.45 | 39.12 | 38.00 | 39.12 | 136,379 | +0.75(+1.97%) |
Apr 09, 2020 | 38.15 | 39.52 | 38.12 | 38.36 | 53,216 | +1.01(+2.71%) |
Apr 08, 2020 | 37.03 | 37.44 | 36.82 | 37.35 | 19,738 | +0.94(+2.59%) |
Apr 07, 2020 | 36.51 | 37.10 | 36.41 | 36.41 | 9,441 | -0.10(-0.27%) |
Apr 06, 2020 | 36.73 | 36.95 | 35.72 | 36.51 | 36,802 | +0.15(+0.42%) |
Apr 03, 2020 | 36.58 | 36.58 | 35.79 | 36.35 | 16,196 | -0.23(-0.62%) |
Apr 02, 2020 | 36.40 | 37.05 | 36.31 | 36.58 | 85,548 | +0.32(+0.89%) |
Apr 01, 2020 | 36.17 | 36.44 | 36.05 | 36.26 | 10,032 | -0.66(-1.80%) |
Mar 31, 2020 | 36.49 | 37.08 | 36.22 | 36.92 | 145,377 | +0.43(+1.17%) |
Mar 30, 2020 | 36.33 | 36.49 | 35.75 | 36.49 | 36,951 | +0.75(+2.11%) |
Mar 27, 2020 | 37.34 | 37.34 | 35.19 | 35.74 | 57,072 | -0.15(-0.41%) |
Mar 26, 2020 | 35.17 | 35.89 | 34.27 | 35.89 | 29,818 | +1.29(+3.72%) |
Mar 25, 2020 | 34.07 | 35.10 | 33.38 | 34.60 | 34,700 | +0.64(+1.87%) |
Mar 24, 2020 | 31.86 | 34.14 | 31.86 | 33.97 | 32,343 | +0.68(+2.05%) |
Mar 23, 2020 | 33.52 | 33.65 | 32.42 | 33.28 | 49,487 | -0.19(-0.58%) |
Mar 20, 2020 | 33.69 | 34.45 | 32.41 | 33.48 | 90,758 | -0.73(-2.13%) |
Mar 19, 2020 | 34.59 | 34.93 | 33.93 | 34.21 | 76,651 | -1.81(-5.03%) |
Mar 18, 2020 | 34.83 | 36.02 | 34.26 | 36.02 | 164,889 | -0.22(-0.60%) |
Mar 17, 2020 | 36.01 | 36.62 | 35.34 | 36.23 | 115,020 | +0.00(+0.00%) |
Mar 16, 2020 | 35.80 | 37.04 | 35.63 | 36.23 | 81,800 | -2.21(-5.74%) |
Mar 13, 2020 | 37.27 | 38.78 | 37.27 | 38.44 | 74,233 | +1.17(+3.14%) |
Mar 12, 2020 | 37.01 | 38.42 | 35.74 | 37.27 | 262,042 | -1.45(-3.74%) |
Mar 11, 2020 | 39.53 | 39.53 | 38.40 | 38.72 | 52,217 | -0.90(-2.27%) |
Mar 10, 2020 | 38.97 | 39.65 | 37.96 | 39.62 | 78,350 | +0.52(+1.33%) |
Mar 09, 2020 | 38.53 | 39.10 | 37.95 | 39.10 | 212,050 | -1.43(-3.52%) |
Mar 06, 2020 | 40.53 | 40.53 | 40.28 | 40.53 | 54,739 | -0.42(-1.02%) |
Mar 05, 2020 | 40.97 | 41.18 | 40.88 | 40.94 | 53,313 | -0.28(-0.68%) |
Mar 04, 2020 | 41.20 | 41.22 | 40.93 | 41.22 | 26,689 | +0.49(+1.20%) |
Mar 03, 2020 | 41.01 | 41.09 | 40.28 | 40.74 | 54,444 | -0.28(-0.68%) |