Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.30 | 44.87 | 43.97 | 44.59 | 745,528 | -0.07(-0.15%) |
May 28, 2020 | 45.96 | 46.04 | 44.44 | 44.66 | 684,586 | -1.07(-2.34%) |
May 27, 2020 | 45.66 | 45.83 | 45.00 | 45.73 | 566,087 | +1.13(+2.53%) |
May 26, 2020 | 44.04 | 45.05 | 43.63 | 44.60 | 741,068 | +2.20(+5.19%) |
May 22, 2020 | 42.48 | 42.76 | 41.69 | 42.40 | 344,032 | -0.03(-0.07%) |
May 21, 2020 | 42.36 | 43.00 | 42.31 | 42.43 | 501,505 | -0.12(-0.29%) |
May 20, 2020 | 42.52 | 43.26 | 41.71 | 42.55 | 389,548 | +0.74(+1.78%) |
May 19, 2020 | 42.45 | 43.08 | 41.80 | 41.81 | 351,644 | -0.86(-2.00%) |
May 18, 2020 | 41.26 | 42.96 | 41.26 | 42.66 | 420,297 | +3.07(+7.76%) |
May 15, 2020 | 39.37 | 40.25 | 38.99 | 39.59 | 1,477,010 | -0.08(-0.19%) |
May 14, 2020 | 38.61 | 39.70 | 37.44 | 39.67 | 654,082 | +0.30(+0.76%) |
May 13, 2020 | 40.44 | 40.67 | 38.99 | 39.37 | 531,334 | -1.48(-3.61%) |
May 12, 2020 | 42.61 | 42.95 | 40.78 | 40.84 | 338,756 | -1.68(-3.96%) |
May 11, 2020 | 41.32 | 43.01 | 41.14 | 42.52 | 756,096 | +0.56(+1.34%) |
May 08, 2020 | 41.38 | 42.04 | 41.22 | 41.96 | 601,339 | +1.28(+3.14%) |
May 07, 2020 | 41.15 | 41.65 | 40.54 | 40.68 | 355,232 | +0.10(+0.25%) |
May 06, 2020 | 40.79 | 41.03 | 40.16 | 40.58 | 404,359 | -0.03(-0.07%) |
May 05, 2020 | 40.48 | 41.26 | 40.48 | 40.61 | 414,894 | +0.53(+1.31%) |
May 04, 2020 | 39.56 | 40.15 | 39.10 | 40.08 | 440,890 | +0.06(+0.14%) |
May 01, 2020 | 40.53 | 40.64 | 39.65 | 40.02 | 416,606 | -1.17(-2.83%) |
Apr 30, 2020 | 41.67 | 42.00 | 41.01 | 41.19 | 835,154 | -1.18(-2.79%) |
Apr 29, 2020 | 42.86 | 43.27 | 42.00 | 42.37 | 497,083 | +0.45(+1.08%) |
Apr 28, 2020 | 42.01 | 42.40 | 41.77 | 41.92 | 463,706 | +0.82(+1.99%) |
Apr 27, 2020 | 40.07 | 41.27 | 39.69 | 41.10 | 390,124 | +1.47(+3.70%) |
Apr 24, 2020 | 39.23 | 39.84 | 38.67 | 39.64 | 272,097 | +0.73(+1.88%) |
Apr 23, 2020 | 38.54 | 39.86 | 38.40 | 38.91 | 319,227 | +0.56(+1.47%) |
Apr 22, 2020 | 38.53 | 38.96 | 37.97 | 38.34 | 452,164 | +0.66(+1.75%) |
Apr 21, 2020 | 38.31 | 38.83 | 37.46 | 37.68 | 652,087 | -1.81(-4.59%) |
Apr 20, 2020 | 38.97 | 40.19 | 38.69 | 39.50 | 634,301 | -0.22(-0.54%) |
Apr 17, 2020 | 39.84 | 40.82 | 39.60 | 39.71 | 611,448 | +1.19(+3.10%) |
Apr 16, 2020 | 37.63 | 38.61 | 36.99 | 38.52 | 556,881 | +0.91(+2.42%) |
Apr 15, 2020 | 38.16 | 38.32 | 37.37 | 37.61 | 545,025 | -1.82(-4.62%) |
Apr 14, 2020 | 39.22 | 40.11 | 38.70 | 39.43 | 659,744 | +1.20(+3.15%) |
Apr 13, 2020 | 39.95 | 39.95 | 37.95 | 38.23 | 469,458 | -1.87(-4.66%) |
Apr 09, 2020 | 39.92 | 40.70 | 39.46 | 40.10 | 431,078 | +0.93(+2.38%) |
Apr 08, 2020 | 37.47 | 39.45 | 36.80 | 39.17 | 841,008 | +1.79(+4.80%) |
Apr 07, 2020 | 37.34 | 37.77 | 36.26 | 37.37 | 684,915 | +1.55(+4.33%) |
Apr 06, 2020 | 35.15 | 36.53 | 34.77 | 35.82 | 700,792 | +2.24(+6.66%) |
Apr 03, 2020 | 34.88 | 35.43 | 33.38 | 33.59 | 543,450 | -1.46(-4.16%) |
Apr 02, 2020 | 33.76 | 35.37 | 33.61 | 35.04 | 454,010 | +1.14(+3.35%) |
Apr 01, 2020 | 34.49 | 34.87 | 33.26 | 33.91 | 377,197 | -2.40(-6.60%) |
Mar 31, 2020 | 36.15 | 36.70 | 35.41 | 36.30 | 400,168 | -0.37(-1.00%) |
Mar 30, 2020 | 34.48 | 36.85 | 33.54 | 36.67 | 687,822 | +2.42(+7.08%) |
Mar 27, 2020 | 34.54 | 34.87 | 33.14 | 34.24 | 720,947 | -1.77(-4.91%) |
Mar 26, 2020 | 34.56 | 36.18 | 33.83 | 36.01 | 556,958 | +1.78(+5.19%) |
Mar 25, 2020 | 34.26 | 36.17 | 32.80 | 34.23 | 696,411 | -0.20(-0.57%) |
Mar 24, 2020 | 32.63 | 34.50 | 32.44 | 34.43 | 663,919 | +3.24(+10.39%) |
Mar 23, 2020 | 32.97 | 33.54 | 30.28 | 31.19 | 848,354 | -2.52(-7.47%) |
Mar 20, 2020 | 35.70 | 36.56 | 33.34 | 33.71 | 1,096,478 | -1.92(-5.38%) |
Mar 19, 2020 | 32.98 | 36.07 | 31.21 | 35.63 | 803,936 | +2.07(+6.16%) |
Mar 18, 2020 | 35.30 | 35.79 | 29.21 | 33.56 | 1,106,574 | -3.64(-9.78%) |
Mar 17, 2020 | 36.87 | 38.13 | 34.51 | 37.19 | 1,191,859 | +1.15(+3.18%) |
Mar 16, 2020 | 36.57 | 38.30 | 34.74 | 36.05 | 1,024,635 | -5.24(-12.70%) |
Mar 13, 2020 | 39.61 | 41.37 | 37.90 | 41.29 | 958,141 | +3.46(+9.14%) |
Mar 12, 2020 | 39.22 | 41.09 | 37.12 | 37.83 | 975,182 | -3.71(-8.93%) |
Mar 11, 2020 | 42.32 | 42.92 | 41.25 | 41.55 | 792,857 | -1.93(-4.43%) |
Mar 10, 2020 | 44.18 | 44.81 | 41.38 | 43.47 | 1,105,246 | +0.43(+1.00%) |
Mar 09, 2020 | 40.74 | 44.08 | 38.12 | 43.04 | 1,531,337 | -0.07(-0.15%) |
Mar 06, 2020 | 43.56 | 44.36 | 42.39 | 43.11 | 1,398,903 | -2.06(-4.56%) |
Mar 05, 2020 | 43.23 | 45.95 | 43.06 | 45.16 | 1,381,828 | -0.16(-0.35%) |
Mar 04, 2020 | 42.69 | 45.39 | 42.35 | 45.32 | 1,206,248 | +3.31(+7.87%) |
Mar 03, 2020 | 43.43 | 44.79 | 41.92 | 42.02 | 608,925 | -1.45(-3.33%) |