Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.90 | 44.00 | 42.58 | 43.72 | 334,338 | +0.45(+1.03%) |
May 28, 2020 | 43.20 | 43.99 | 42.77 | 43.27 | 267,019 | +0.61(+1.44%) |
May 27, 2020 | 43.21 | 43.21 | 41.74 | 42.66 | 260,751 | +0.31(+0.72%) |
May 26, 2020 | 42.84 | 43.09 | 42.25 | 42.35 | 281,898 | +0.33(+0.80%) |
May 22, 2020 | 42.23 | 42.25 | 41.49 | 42.02 | 213,826 | +0.07(+0.16%) |
May 21, 2020 | 40.99 | 42.17 | 40.96 | 41.95 | 258,533 | +0.80(+1.94%) |
May 20, 2020 | 40.75 | 41.43 | 40.10 | 41.15 | 248,070 | +0.61(+1.51%) |
May 19, 2020 | 41.97 | 42.15 | 40.53 | 40.54 | 201,548 | -1.54(-3.67%) |
May 18, 2020 | 41.58 | 42.45 | 41.29 | 42.08 | 364,483 | +1.95(+4.87%) |
May 15, 2020 | 40.93 | 40.93 | 39.28 | 40.13 | 567,300 | -0.23(-0.58%) |
May 14, 2020 | 40.33 | 40.56 | 38.98 | 40.36 | 321,658 | -0.45(-1.09%) |
May 13, 2020 | 40.63 | 40.93 | 39.92 | 40.81 | 445,575 | +0.02(+0.05%) |
May 12, 2020 | 42.20 | 42.37 | 40.73 | 40.79 | 271,188 | -1.29(-3.07%) |
May 11, 2020 | 41.73 | 42.61 | 40.72 | 42.08 | 337,124 | -0.11(-0.26%) |
May 08, 2020 | 42.19 | 42.58 | 41.80 | 42.19 | 201,785 | +0.42(+1.01%) |
May 07, 2020 | 41.84 | 42.31 | 41.28 | 41.77 | 249,473 | +0.45(+1.10%) |
May 06, 2020 | 42.82 | 42.86 | 41.21 | 41.32 | 208,040 | -1.63(-3.79%) |
May 05, 2020 | 42.51 | 43.62 | 42.26 | 42.95 | 275,263 | +0.71(+1.69%) |
May 04, 2020 | 42.19 | 42.87 | 41.51 | 42.24 | 338,598 | -0.61(-1.43%) |
May 01, 2020 | 43.32 | 44.18 | 42.03 | 42.85 | 557,779 | +1.26(+3.03%) |
Apr 30, 2020 | 46.42 | 46.42 | 41.59 | 41.59 | 1,396,731 | -5.21(-11.14%) |
Apr 29, 2020 | 47.12 | 47.52 | 44.94 | 46.80 | 375,227 | +0.76(+1.65%) |
Apr 28, 2020 | 46.13 | 47.06 | 45.74 | 46.04 | 277,406 | +1.01(+2.24%) |
Apr 27, 2020 | 45.74 | 45.97 | 45.00 | 45.03 | 249,385 | -0.33(-0.73%) |
Apr 24, 2020 | 45.79 | 46.07 | 45.12 | 45.36 | 376,101 | -0.03(-0.06%) |
Apr 23, 2020 | 46.42 | 46.53 | 45.24 | 45.39 | 292,506 | -1.01(-2.17%) |
Apr 22, 2020 | 46.68 | 47.23 | 45.43 | 46.40 | 190,619 | +0.79(+1.73%) |
Apr 21, 2020 | 45.19 | 46.90 | 45.14 | 45.61 | 198,487 | -0.70(-1.52%) |
Apr 20, 2020 | 48.65 | 49.23 | 45.67 | 46.32 | 251,849 | -3.33(-6.71%) |
Apr 17, 2020 | 49.11 | 49.98 | 48.65 | 49.65 | 205,332 | +1.35(+2.80%) |
Apr 16, 2020 | 48.24 | 48.83 | 47.05 | 48.30 | 291,773 | +0.58(+1.22%) |
Apr 15, 2020 | 48.73 | 49.77 | 47.48 | 47.72 | 282,418 | -2.69(-5.34%) |
Apr 14, 2020 | 50.24 | 50.60 | 48.75 | 50.41 | 292,959 | +1.46(+2.99%) |
Apr 13, 2020 | 49.24 | 50.15 | 48.12 | 48.95 | 232,684 | -1.09(-2.18%) |
Apr 09, 2020 | 47.68 | 50.16 | 46.82 | 50.04 | 196,151 | +3.28(+7.01%) |
Apr 08, 2020 | 46.25 | 47.36 | 45.47 | 46.76 | 298,822 | +1.26(+2.77%) |
Apr 07, 2020 | 47.85 | 47.98 | 44.99 | 45.50 | 304,916 | -1.50(-3.19%) |
Apr 06, 2020 | 44.28 | 47.36 | 44.08 | 47.00 | 281,448 | +4.18(+9.75%) |
Apr 03, 2020 | 42.43 | 43.72 | 41.44 | 42.83 | 283,534 | +0.23(+0.54%) |
Apr 02, 2020 | 40.87 | 43.62 | 40.87 | 42.60 | 225,652 | +0.93(+2.22%) |
Apr 01, 2020 | 44.97 | 44.97 | 40.99 | 41.67 | 283,563 | -4.92(-10.55%) |
Mar 31, 2020 | 47.95 | 48.16 | 45.20 | 46.59 | 313,737 | -1.85(-3.82%) |
Mar 30, 2020 | 45.18 | 49.01 | 44.45 | 48.44 | 502,297 | +4.04(+9.09%) |
Mar 27, 2020 | 43.92 | 46.53 | 42.08 | 44.40 | 328,251 | -0.72(-1.60%) |
Mar 26, 2020 | 41.92 | 45.74 | 40.23 | 45.12 | 575,356 | +2.85(+6.75%) |
Mar 25, 2020 | 44.13 | 44.74 | 41.68 | 42.27 | 594,903 | -2.19(-4.93%) |
Mar 24, 2020 | 45.62 | 45.62 | 41.04 | 44.47 | 496,378 | +0.65(+1.48%) |
Mar 23, 2020 | 47.91 | 48.83 | 39.94 | 43.82 | 916,658 | -5.25(-10.70%) |
Mar 20, 2020 | 52.00 | 53.04 | 46.35 | 49.07 | 1,250,791 | -2.27(-4.42%) |
Mar 19, 2020 | 50.16 | 52.48 | 46.86 | 51.34 | 701,444 | +1.23(+2.46%) |
Mar 18, 2020 | 48.65 | 52.13 | 46.56 | 50.10 | 794,068 | -1.21(-2.36%) |
Mar 17, 2020 | 40.47 | 52.44 | 40.28 | 51.32 | 701,904 | +11.65(+29.36%) |
Mar 16, 2020 | 38.43 | 40.83 | 36.79 | 39.67 | 573,990 | -2.72(-6.42%) |
Mar 13, 2020 | 43.08 | 43.08 | 39.73 | 42.39 | 442,421 | +1.08(+2.62%) |
Mar 12, 2020 | 40.98 | 43.83 | 40.33 | 41.31 | 515,264 | -3.51(-7.83%) |
Mar 11, 2020 | 47.57 | 47.57 | 43.72 | 44.82 | 379,822 | -3.68(-7.58%) |
Mar 10, 2020 | 48.93 | 49.78 | 46.41 | 48.49 | 696,917 | +0.21(+0.44%) |
Mar 09, 2020 | 48.10 | 49.11 | 46.55 | 48.28 | 346,900 | -2.06(-4.08%) |
Mar 06, 2020 | 48.38 | 50.41 | 48.18 | 50.34 | 314,642 | +0.35(+0.70%) |
Mar 05, 2020 | 49.69 | 50.14 | 49.12 | 49.98 | 248,286 | -0.52(-1.03%) |
Mar 04, 2020 | 48.30 | 50.54 | 48.30 | 50.50 | 282,656 | +2.91(+6.11%) |
Mar 03, 2020 | 46.78 | 48.80 | 46.24 | 47.60 | 471,924 | +0.99(+2.13%) |