Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.92 | 44.20 | 42.47 | 43.06 | 191,599 | -1.18(-2.66%) |
May 28, 2020 | 44.95 | 45.15 | 44.02 | 44.23 | 141,347 | -0.12(-0.27%) |
May 27, 2020 | 44.64 | 45.29 | 44.19 | 44.35 | 192,152 | +0.36(+0.83%) |
May 26, 2020 | 45.10 | 45.34 | 43.76 | 43.99 | 235,270 | +0.39(+0.88%) |
May 22, 2020 | 43.59 | 44.42 | 43.55 | 43.60 | 154,533 | +0.12(+0.27%) |
May 21, 2020 | 43.18 | 43.84 | 43.16 | 43.48 | 130,236 | +0.12(+0.27%) |
May 20, 2020 | 42.19 | 43.79 | 41.97 | 43.36 | 164,327 | +1.87(+4.50%) |
May 19, 2020 | 41.46 | 42.88 | 41.37 | 41.50 | 221,168 | -0.03(-0.07%) |
May 18, 2020 | 40.73 | 41.98 | 40.61 | 41.53 | 207,804 | +2.36(+6.02%) |
May 15, 2020 | 38.59 | 39.29 | 38.36 | 39.17 | 259,742 | +0.29(+0.74%) |
May 14, 2020 | 38.47 | 39.27 | 38.36 | 38.88 | 191,200 | -0.51(-1.30%) |
May 13, 2020 | 40.50 | 40.50 | 39.27 | 39.39 | 142,638 | -1.61(-3.92%) |
May 12, 2020 | 42.36 | 43.87 | 40.87 | 41.00 | 205,024 | -1.30(-3.08%) |
May 11, 2020 | 42.63 | 43.26 | 42.31 | 42.31 | 122,744 | -0.97(-2.25%) |
May 08, 2020 | 42.89 | 43.56 | 42.87 | 43.28 | 147,548 | +1.18(+2.80%) |
May 07, 2020 | 42.63 | 43.04 | 41.96 | 42.10 | 150,647 | +0.15(+0.35%) |
May 06, 2020 | 43.43 | 43.62 | 41.54 | 41.95 | 221,933 | -1.37(-3.17%) |
May 05, 2020 | 44.25 | 44.84 | 43.20 | 43.33 | 140,519 | -0.34(-0.77%) |
May 04, 2020 | 43.53 | 43.85 | 42.90 | 43.67 | 165,479 | -0.18(-0.40%) |
May 01, 2020 | 44.02 | 44.76 | 43.29 | 43.84 | 231,800 | -0.82(-1.84%) |
Apr 30, 2020 | 42.80 | 46.39 | 42.19 | 44.66 | 297,867 | -1.77(-3.82%) |
Apr 29, 2020 | 46.02 | 47.53 | 45.25 | 46.44 | 160,467 | +1.59(+3.53%) |
Apr 28, 2020 | 43.56 | 45.42 | 42.94 | 44.85 | 164,453 | +2.13(+4.97%) |
Apr 27, 2020 | 41.81 | 43.21 | 41.74 | 42.73 | 242,300 | +1.23(+2.98%) |
Apr 24, 2020 | 42.42 | 42.42 | 41.18 | 41.49 | 178,056 | -0.81(-1.92%) |
Apr 23, 2020 | 42.89 | 43.08 | 42.25 | 42.31 | 150,128 | -0.36(-0.85%) |
Apr 22, 2020 | 43.78 | 43.78 | 42.56 | 42.67 | 103,486 | -0.33(-0.77%) |
Apr 21, 2020 | 43.08 | 43.87 | 42.80 | 43.00 | 104,813 | -1.12(-2.54%) |
Apr 20, 2020 | 44.56 | 45.69 | 43.71 | 44.12 | 127,228 | -1.30(-2.87%) |
Apr 17, 2020 | 44.45 | 46.36 | 43.56 | 45.43 | 154,819 | +1.52(+3.47%) |
Apr 16, 2020 | 44.12 | 44.94 | 42.34 | 43.90 | 173,427 | -0.08(-0.18%) |
Apr 15, 2020 | 45.36 | 46.98 | 43.74 | 43.98 | 151,635 | -2.95(-6.29%) |
Apr 14, 2020 | 46.80 | 48.25 | 46.25 | 46.93 | 148,284 | +0.12(+0.25%) |
Apr 13, 2020 | 47.64 | 47.70 | 46.44 | 46.82 | 87,581 | -1.41(-2.92%) |
Apr 09, 2020 | 47.10 | 48.70 | 46.88 | 48.23 | 123,598 | +1.84(+3.98%) |
Apr 08, 2020 | 46.93 | 47.11 | 44.39 | 46.38 | 147,981 | -0.25(-0.53%) |
Apr 07, 2020 | 46.67 | 47.03 | 45.61 | 46.63 | 249,552 | +0.78(+1.70%) |
Apr 06, 2020 | 45.41 | 46.22 | 44.09 | 45.85 | 272,735 | +1.54(+3.48%) |
Apr 03, 2020 | 44.30 | 44.93 | 43.17 | 44.30 | 171,926 | -0.07(-0.16%) |
Apr 02, 2020 | 44.23 | 45.99 | 43.93 | 44.37 | 274,096 | -0.45(-1.00%) |
Apr 01, 2020 | 43.82 | 45.25 | 43.29 | 44.82 | 238,796 | -0.40(-0.88%) |
Mar 31, 2020 | 43.35 | 45.64 | 43.35 | 45.22 | 221,965 | +1.03(+2.33%) |
Mar 30, 2020 | 40.87 | 44.51 | 40.43 | 44.19 | 133,807 | +3.77(+9.32%) |
Mar 27, 2020 | 40.50 | 42.02 | 40.03 | 40.43 | 118,894 | -1.29(-3.09%) |
Mar 26, 2020 | 39.33 | 42.13 | 38.22 | 41.72 | 156,725 | +2.97(+7.68%) |
Mar 25, 2020 | 38.83 | 40.59 | 37.94 | 38.74 | 282,174 | -0.16(-0.41%) |
Mar 24, 2020 | 38.19 | 39.67 | 36.21 | 38.90 | 201,400 | +2.10(+5.72%) |
Mar 23, 2020 | 37.98 | 38.13 | 35.12 | 36.80 | 210,622 | -0.46(-1.22%) |
Mar 20, 2020 | 41.43 | 42.57 | 36.87 | 37.25 | 351,835 | -4.51(-10.80%) |
Mar 19, 2020 | 37.63 | 42.80 | 37.34 | 41.77 | 203,367 | +3.71(+9.75%) |
Mar 18, 2020 | 38.99 | 40.62 | 33.68 | 38.05 | 194,831 | -3.58(-8.59%) |
Mar 17, 2020 | 36.19 | 41.87 | 35.08 | 41.63 | 295,694 | +5.92(+16.58%) |
Mar 16, 2020 | 36.93 | 40.26 | 35.35 | 35.71 | 146,134 | -4.54(-11.28%) |
Mar 13, 2020 | 39.53 | 40.42 | 37.54 | 40.25 | 218,685 | +2.43(+6.42%) |
Mar 12, 2020 | 40.47 | 40.47 | 37.09 | 37.82 | 242,033 | -4.77(-11.20%) |
Mar 11, 2020 | 43.58 | 43.70 | 41.73 | 42.59 | 176,425 | -1.89(-4.25%) |
Mar 10, 2020 | 45.51 | 46.32 | 42.91 | 44.49 | 164,994 | -0.17(-0.38%) |
Mar 09, 2020 | 45.83 | 46.00 | 43.86 | 44.65 | 160,888 | -3.09(-6.47%) |
Mar 06, 2020 | 46.02 | 47.88 | 45.81 | 47.74 | 136,892 | +0.80(+1.70%) |
Mar 05, 2020 | 46.64 | 46.94 | 46.34 | 46.94 | 232,996 | -0.69(-1.45%) |
Mar 04, 2020 | 47.16 | 47.65 | 46.31 | 47.63 | 89,929 | +0.78(+1.65%) |
Mar 03, 2020 | 47.61 | 48.13 | 46.41 | 46.86 | 115,555 | -0.90(-1.89%) |