Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.95 | 47.63 | 44.94 | 47.34 | 42,447 | +1.75(+3.84%) |
May 28, 2020 | 48.15 | 48.42 | 44.25 | 45.59 | 39,690 | -1.69(-3.57%) |
May 27, 2020 | 46.92 | 49.85 | 46.69 | 47.28 | 42,187 | +1.06(+2.28%) |
May 26, 2020 | 45.36 | 46.58 | 45.11 | 46.22 | 37,558 | +1.80(+4.05%) |
May 22, 2020 | 44.07 | 44.53 | 43.34 | 44.43 | 22,886 | +0.66(+1.50%) |
May 21, 2020 | 43.88 | 44.15 | 43.57 | 43.77 | 17,016 | -0.81(-1.81%) |
May 20, 2020 | 44.00 | 44.58 | 43.03 | 44.57 | 34,537 | +1.50(+3.49%) |
May 19, 2020 | 43.50 | 44.10 | 43.07 | 43.07 | 37,825 | -0.84(-1.92%) |
May 18, 2020 | 44.57 | 44.57 | 43.29 | 43.92 | 24,270 | +0.90(+2.09%) |
May 15, 2020 | 41.73 | 43.67 | 39.58 | 43.02 | 30,685 | +2.03(+4.96%) |
May 14, 2020 | 39.54 | 42.68 | 38.11 | 40.98 | 49,129 | +0.45(+1.10%) |
May 13, 2020 | 42.45 | 42.79 | 39.16 | 40.54 | 28,034 | -1.75(-4.14%) |
May 12, 2020 | 46.12 | 46.12 | 41.84 | 42.29 | 42,874 | -3.22(-7.07%) |
May 11, 2020 | 44.51 | 46.62 | 43.78 | 45.50 | 40,141 | +0.99(+2.22%) |
May 08, 2020 | 43.23 | 45.09 | 43.23 | 44.51 | 29,055 | +1.60(+3.74%) |
May 07, 2020 | 44.42 | 44.87 | 42.24 | 42.91 | 20,946 | +0.43(+1.01%) |
May 06, 2020 | 40.98 | 43.40 | 40.98 | 42.48 | 13,383 | +1.26(+3.05%) |
May 05, 2020 | 42.35 | 43.96 | 40.37 | 41.22 | 15,290 | -0.48(-1.16%) |
May 04, 2020 | 41.98 | 43.93 | 40.29 | 41.71 | 23,545 | -0.51(-1.22%) |
May 01, 2020 | 42.40 | 43.26 | 40.68 | 42.22 | 27,231 | -1.35(-3.10%) |
Apr 30, 2020 | 44.66 | 45.21 | 43.36 | 43.57 | 24,974 | -2.33(-5.08%) |
Apr 29, 2020 | 44.12 | 46.38 | 43.88 | 45.90 | 35,372 | +3.58(+8.45%) |
Apr 28, 2020 | 41.56 | 44.11 | 40.10 | 42.33 | 32,641 | +1.01(+2.43%) |
Apr 27, 2020 | 39.83 | 42.21 | 39.83 | 41.32 | 79,696 | +1.43(+3.58%) |
Apr 24, 2020 | 39.91 | 40.29 | 39.15 | 39.89 | 13,290 | +0.13(+0.33%) |
Apr 23, 2020 | 39.98 | 40.80 | 38.95 | 39.76 | 16,507 | -0.64(-1.58%) |
Apr 22, 2020 | 38.49 | 40.55 | 38.49 | 40.40 | 15,167 | +2.33(+6.13%) |
Apr 21, 2020 | 37.58 | 39.21 | 37.46 | 38.07 | 19,320 | -1.07(-2.75%) |
Apr 20, 2020 | 40.62 | 41.00 | 37.62 | 39.14 | 21,424 | -1.90(-4.62%) |
Apr 17, 2020 | 41.70 | 42.21 | 40.15 | 41.04 | 28,664 | +0.24(+0.58%) |
Apr 16, 2020 | 37.01 | 40.80 | 36.09 | 40.80 | 21,466 | +3.65(+9.83%) |
Apr 15, 2020 | 38.85 | 39.53 | 37.15 | 37.15 | 25,298 | -2.00(-5.12%) |
Apr 14, 2020 | 41.67 | 42.16 | 39.15 | 39.15 | 23,802 | -1.58(-3.88%) |
Apr 13, 2020 | 42.69 | 42.69 | 40.30 | 40.73 | 10,989 | -1.40(-3.33%) |
Apr 09, 2020 | 44.21 | 44.91 | 41.52 | 42.14 | 27,883 | -1.19(-2.75%) |
Apr 08, 2020 | 41.95 | 43.48 | 38.65 | 43.32 | 40,876 | +1.42(+3.39%) |
Apr 07, 2020 | 45.72 | 47.97 | 41.55 | 41.90 | 29,828 | -3.21(-7.11%) |
Apr 06, 2020 | 37.95 | 45.24 | 37.95 | 45.11 | 37,093 | +8.04(+21.70%) |
Apr 03, 2020 | 36.07 | 37.81 | 35.42 | 37.07 | 23,453 | -0.15(-0.41%) |
Apr 02, 2020 | 36.03 | 38.16 | 34.78 | 37.22 | 27,468 | +0.38(+1.04%) |
Apr 01, 2020 | 38.48 | 39.28 | 35.40 | 36.84 | 28,370 | -3.09(-7.75%) |
Mar 31, 2020 | 39.95 | 39.99 | 38.35 | 39.93 | 26,244 | +0.03(+0.08%) |
Mar 30, 2020 | 39.03 | 40.26 | 38.23 | 39.90 | 24,393 | +1.34(+3.48%) |
Mar 27, 2020 | 39.72 | 40.02 | 38.50 | 38.56 | 18,632 | -2.37(-5.79%) |
Mar 26, 2020 | 40.72 | 40.93 | 37.99 | 40.93 | 32,229 | +0.24(+0.58%) |
Mar 25, 2020 | 45.95 | 45.95 | 39.26 | 40.69 | 31,059 | -6.42(-13.63%) |
Mar 24, 2020 | 34.50 | 47.12 | 33.56 | 47.12 | 45,540 | +13.92(+41.94%) |
Mar 23, 2020 | 34.93 | 38.23 | 32.89 | 33.19 | 20,991 | -1.54(-4.44%) |
Mar 20, 2020 | 36.83 | 39.68 | 34.73 | 34.74 | 48,469 | -2.09(-5.67%) |
Mar 19, 2020 | 35.11 | 38.30 | 34.88 | 36.82 | 44,443 | +1.46(+4.12%) |
Mar 18, 2020 | 39.03 | 39.87 | 34.54 | 35.37 | 51,039 | -5.50(-13.46%) |
Mar 17, 2020 | 38.46 | 40.87 | 37.69 | 40.87 | 45,643 | +1.81(+4.64%) |
Mar 16, 2020 | 38.44 | 41.06 | 35.38 | 39.06 | 47,169 | -1.89(-4.61%) |
Mar 13, 2020 | 42.20 | 42.53 | 38.79 | 40.95 | 43,779 | +0.09(+0.23%) |
Mar 12, 2020 | 41.06 | 41.94 | 38.57 | 40.85 | 45,218 | -2.20(-5.12%) |
Mar 11, 2020 | 43.20 | 47.52 | 42.59 | 43.06 | 26,744 | -1.27(-2.87%) |
Mar 10, 2020 | 45.04 | 45.80 | 42.37 | 44.33 | 25,799 | +0.48(+1.08%) |
Mar 09, 2020 | 46.05 | 49.47 | 43.18 | 43.85 | 33,379 | -3.29(-6.98%) |
Mar 06, 2020 | 47.22 | 48.34 | 46.05 | 47.15 | 28,534 | -0.88(-1.84%) |
Mar 05, 2020 | 48.42 | 49.03 | 47.30 | 48.03 | 20,574 | -1.27(-2.57%) |
Mar 04, 2020 | 48.94 | 49.45 | 48.29 | 49.30 | 25,651 | +1.24(+2.59%) |
Mar 03, 2020 | 49.90 | 49.90 | 47.78 | 48.05 | 19,183 | -1.77(-3.56%) |