Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.81 | 41.80 | 40.26 | 41.78 | 1,111,900 | +1.23(+3.03%) |
May 28, 2020 | 39.44 | 41.21 | 39.35 | 40.55 | 491,789 | +1.16(+2.94%) |
May 27, 2020 | 39.10 | 39.53 | 37.04 | 39.39 | 682,382 | +0.45(+1.16%) |
May 26, 2020 | 40.38 | 40.49 | 38.87 | 38.94 | 1,100,797 | -0.68(-1.72%) |
May 22, 2020 | 39.56 | 40.09 | 39.33 | 39.62 | 889,100 | +0.24(+0.61%) |
May 21, 2020 | 38.88 | 39.74 | 38.55 | 39.38 | 765,904 | +0.43(+1.10%) |
May 20, 2020 | 37.36 | 38.97 | 37.36 | 38.95 | 763,918 | +2.35(+6.42%) |
May 19, 2020 | 37.18 | 38.09 | 36.56 | 36.60 | 1,025,049 | -0.52(-1.40%) |
May 18, 2020 | 37.45 | 37.96 | 37.02 | 37.12 | 831,139 | +0.38(+1.03%) |
May 15, 2020 | 37.05 | 37.34 | 36.52 | 36.74 | 581,800 | -0.60(-1.61%) |
May 14, 2020 | 37.71 | 37.89 | 36.52 | 37.34 | 1,004,787 | -0.55(-1.45%) |
May 13, 2020 | 40.49 | 40.49 | 37.61 | 37.89 | 966,998 | -2.11(-5.27%) |
May 12, 2020 | 41.13 | 41.78 | 39.16 | 40.00 | 2,653,496 | -1.72(-4.12%) |
May 11, 2020 | 41.08 | 42.42 | 40.93 | 41.72 | 1,265,680 | +0.79(+1.93%) |
May 08, 2020 | 44.00 | 44.00 | 40.65 | 40.93 | 1,699,800 | -2.66(-6.10%) |
May 07, 2020 | 40.86 | 43.63 | 40.86 | 43.59 | 645,749 | +3.16(+7.82%) |
May 06, 2020 | 40.93 | 40.94 | 39.14 | 40.43 | 1,133,110 | -0.04(-0.10%) |
May 05, 2020 | 39.92 | 40.78 | 39.92 | 40.47 | 793,438 | +1.03(+2.61%) |
May 04, 2020 | 40.09 | 40.97 | 38.91 | 39.44 | 1,107,413 | -0.66(-1.65%) |
May 01, 2020 | 40.00 | 40.65 | 39.04 | 40.10 | 805,400 | -0.80(-1.96%) |
Apr 30, 2020 | 39.99 | 41.10 | 39.91 | 40.90 | 846,660 | +1.01(+2.53%) |
Apr 29, 2020 | 39.25 | 40.10 | 38.42 | 39.89 | 921,215 | +1.17(+3.02%) |
Apr 28, 2020 | 39.28 | 39.71 | 38.15 | 38.72 | 658,696 | +0.41(+1.07%) |
Apr 27, 2020 | 37.35 | 39.00 | 37.35 | 38.31 | 442,150 | +1.41(+3.82%) |
Apr 24, 2020 | 36.91 | 37.13 | 36.15 | 36.90 | 559,300 | +0.31(+0.85%) |
Apr 23, 2020 | 35.61 | 37.33 | 35.37 | 36.59 | 1,247,030 | +0.85(+2.38%) |
Apr 22, 2020 | 35.47 | 36.08 | 35.36 | 35.74 | 899,491 | +0.71(+2.03%) |
Apr 21, 2020 | 36.88 | 36.88 | 34.50 | 35.03 | 907,049 | -1.22(-3.37%) |
Apr 20, 2020 | 35.92 | 36.74 | 35.02 | 36.25 | 874,821 | +0.56(+1.57%) |
Apr 17, 2020 | 36.28 | 36.28 | 35.23 | 35.69 | 1,070,000 | +0.11(+0.31%) |
Apr 16, 2020 | 33.81 | 36.06 | 33.50 | 35.58 | 1,435,022 | +1.87(+5.55%) |
Apr 15, 2020 | 34.07 | 34.30 | 33.40 | 33.71 | 1,153,063 | -0.83(-2.40%) |
Apr 14, 2020 | 33.80 | 35.49 | 33.53 | 34.54 | 1,980,719 | +1.67(+5.08%) |
Apr 13, 2020 | 33.10 | 33.41 | 32.69 | 32.87 | 1,138,517 | -0.22(-0.66%) |
Apr 09, 2020 | 33.13 | 33.73 | 32.45 | 33.09 | 1,303,200 | +0.56(+1.72%) |
Apr 08, 2020 | 32.30 | 33.19 | 32.19 | 32.53 | 1,294,868 | +0.43(+1.34%) |
Apr 07, 2020 | 32.50 | 32.71 | 31.43 | 32.10 | 1,022,602 | -0.15(-0.47%) |
Apr 06, 2020 | 31.95 | 32.51 | 30.57 | 32.25 | 854,950 | +1.66(+5.43%) |
Apr 03, 2020 | 32.34 | 32.84 | 30.28 | 30.59 | 784,600 | -1.79(-5.53%) |
Apr 02, 2020 | 33.08 | 33.66 | 31.29 | 32.38 | 722,547 | -1.00(-3.00%) |
Apr 01, 2020 | 34.01 | 34.75 | 33.18 | 33.38 | 520,018 | -1.92(-5.44%) |
Mar 31, 2020 | 35.50 | 36.28 | 34.75 | 35.30 | 947,084 | -0.21(-0.59%) |
Mar 30, 2020 | 35.25 | 36.06 | 34.65 | 35.51 | 1,017,939 | -0.24(-0.67%) |
Mar 27, 2020 | 34.74 | 35.99 | 34.15 | 35.75 | 690,600 | +0.36(+1.02%) |
Mar 26, 2020 | 34.02 | 35.48 | 33.27 | 35.39 | 686,833 | +1.62(+4.80%) |
Mar 25, 2020 | 33.18 | 34.83 | 32.25 | 33.77 | 722,580 | -0.08(-0.24%) |
Mar 24, 2020 | 33.60 | 36.55 | 32.96 | 33.85 | 863,907 | +1.93(+6.05%) |
Mar 23, 2020 | 30.71 | 31.96 | 29.75 | 31.92 | 779,915 | +1.08(+3.50%) |
Mar 20, 2020 | 30.00 | 33.22 | 29.28 | 30.84 | 1,373,800 | +1.61(+5.51%) |
Mar 19, 2020 | 27.60 | 30.30 | 26.97 | 29.23 | 861,943 | +1.68(+6.10%) |
Mar 18, 2020 | 28.44 | 29.22 | 25.14 | 27.55 | 864,873 | -2.93(-9.61%) |
Mar 17, 2020 | 29.54 | 31.28 | 28.99 | 30.48 | 1,521,019 | +1.62(+5.61%) |
Mar 16, 2020 | 28.48 | 29.89 | 27.20 | 28.86 | 1,165,952 | -4.64(-13.85%) |
Mar 13, 2020 | 31.66 | 34.30 | 30.25 | 33.50 | 1,399,800 | +3.80(+12.79%) |
Mar 12, 2020 | 29.66 | 32.05 | 29.00 | 29.70 | 1,107,829 | -2.34(-7.30%) |
Mar 11, 2020 | 33.08 | 33.51 | 31.31 | 32.04 | 854,147 | -1.89(-5.57%) |
Mar 10, 2020 | 34.55 | 34.88 | 32.89 | 33.93 | 901,513 | +0.60(+1.80%) |
Mar 09, 2020 | 34.02 | 35.44 | 33.12 | 33.33 | 1,301,993 | -3.11(-8.53%) |
Mar 06, 2020 | 37.25 | 37.74 | 35.53 | 36.44 | 1,189,900 | -2.03(-5.28%) |
Mar 05, 2020 | 38.85 | 39.89 | 38.14 | 38.47 | 689,707 | -1.14(-2.88%) |
Mar 04, 2020 | 38.83 | 39.97 | 38.25 | 39.61 | 718,664 | +1.45(+3.80%) |
Mar 03, 2020 | 40.08 | 40.49 | 38.03 | 38.16 | 800,782 | -1.94(-4.84%) |