Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.66 | 46.98 | 45.58 | 46.52 | 1,772,116 | -0.63(-1.34%) |
May 28, 2020 | 48.02 | 48.09 | 46.86 | 47.15 | 1,083,210 | -0.32(-0.68%) |
May 27, 2020 | 47.45 | 48.07 | 46.86 | 47.48 | 1,214,727 | +1.11(+2.39%) |
May 26, 2020 | 44.79 | 47.26 | 44.79 | 46.37 | 2,005,818 | +2.90(+6.67%) |
May 22, 2020 | 44.11 | 44.29 | 43.38 | 43.47 | 1,090,558 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.44 | 44.08 | 44.16 | 839,328 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.78 | 44.30 | 44.60 | 1,000,262 | +0.75(+1.70%) |
May 19, 2020 | 43.45 | 44.68 | 43.45 | 43.86 | 1,060,533 | -0.36(-0.82%) |
May 18, 2020 | 42.70 | 44.52 | 42.62 | 44.22 | 1,310,443 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.47 | 40.22 | 41.10 | 1,631,295 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,408,989 | +0.97(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.35 | 39.65 | 1,397,551 | -1.19(-2.92%) |
May 12, 2020 | 42.22 | 42.66 | 40.80 | 40.84 | 1,257,457 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.08 | 42.27 | 1,256,139 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.14 | 1,406,349 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.59 | 40.65 | 41.12 | 1,261,815 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.79 | 39.96 | 1,059,708 | -0.43(-1.06%) |
May 05, 2020 | 40.82 | 41.44 | 40.26 | 40.39 | 1,266,388 | +0.14(+0.34%) |
May 04, 2020 | 40.06 | 40.55 | 39.49 | 40.25 | 1,607,070 | -0.15(-0.38%) |
May 01, 2020 | 42.24 | 42.35 | 40.03 | 40.41 | 1,601,419 | -2.63(-6.11%) |
Apr 30, 2020 | 42.65 | 43.40 | 42.50 | 43.04 | 1,743,177 | -0.93(-2.11%) |
Apr 29, 2020 | 43.26 | 44.32 | 42.97 | 43.97 | 2,243,881 | +1.81(+4.30%) |
Apr 28, 2020 | 42.28 | 43.19 | 41.60 | 42.15 | 1,571,435 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,093 | +1.32(+3.29%) |
Apr 24, 2020 | 40.97 | 42.94 | 38.82 | 40.11 | 3,628,896 | +0.25(+0.64%) |
Apr 23, 2020 | 38.57 | 40.24 | 38.25 | 39.86 | 2,238,173 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.65 | 2,656,379 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,930,961 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.43 | 37.50 | 1,994,047 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.51 | 37.79 | 39.37 | 1,708,510 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,436 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.16 | 35.99 | 37.49 | 2,012,532 | -0.51(-1.34%) |
Apr 14, 2020 | 37.76 | 38.53 | 37.22 | 38.00 | 2,220,356 | +0.74(+1.98%) |
Apr 13, 2020 | 38.96 | 39.33 | 36.65 | 37.26 | 2,061,261 | -2.14(-5.43%) |
Apr 09, 2020 | 38.58 | 40.02 | 38.13 | 39.40 | 1,816,260 | +1.71(+4.54%) |
Apr 08, 2020 | 37.36 | 37.99 | 36.14 | 37.69 | 1,679,207 | +1.12(+3.06%) |
Apr 07, 2020 | 36.34 | 37.52 | 35.67 | 36.57 | 3,686,521 | +1.84(+5.29%) |
Apr 06, 2020 | 34.80 | 35.44 | 32.08 | 34.73 | 5,031,542 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.57 | 1,987,056 | +0.13(+0.37%) |
Apr 02, 2020 | 34.31 | 35.75 | 33.74 | 34.44 | 1,896,600 | -0.31(-0.89%) |
Apr 01, 2020 | 32.94 | 34.86 | 32.21 | 34.75 | 2,205,177 | +0.38(+1.11%) |
Mar 31, 2020 | 36.21 | 36.85 | 33.73 | 34.37 | 2,059,186 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.52 | 36.70 | 2,144,888 | +1.18(+3.33%) |
Mar 27, 2020 | 37.87 | 38.58 | 35.36 | 35.52 | 1,864,259 | -4.05(-10.24%) |
Mar 26, 2020 | 36.81 | 39.83 | 35.36 | 39.57 | 2,304,526 | +3.27(+9.00%) |
Mar 25, 2020 | 35.73 | 38.67 | 33.79 | 36.30 | 2,168,555 | +0.63(+1.76%) |
Mar 24, 2020 | 32.57 | 35.94 | 32.25 | 35.67 | 2,347,148 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.45 | 29.48 | 31.11 | 2,106,485 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.87 | 1,719,933 | -2.91(-8.38%) |
Mar 19, 2020 | 35.10 | 37.20 | 33.43 | 34.78 | 1,357,320 | -1.07(-3.00%) |
Mar 18, 2020 | 35.30 | 36.37 | 32.71 | 35.85 | 1,627,976 | -1.88(-4.99%) |
Mar 17, 2020 | 40.31 | 40.69 | 36.45 | 37.74 | 1,811,398 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.07 | 37.82 | 39.55 | 1,601,285 | -3.45(-8.02%) |
Mar 13, 2020 | 42.34 | 43.05 | 40.25 | 43.00 | 1,888,533 | +3.34(+8.43%) |
Mar 12, 2020 | 39.16 | 41.90 | 39.03 | 39.66 | 1,975,732 | -2.69(-6.34%) |
Mar 11, 2020 | 42.42 | 42.89 | 41.80 | 42.34 | 2,128,449 | -1.45(-3.31%) |
Mar 10, 2020 | 42.14 | 43.82 | 39.90 | 43.79 | 1,862,757 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.15 | 40.67 | 2,202,781 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.74 | 41.98 | 44.67 | 2,292,402 | +1.25(+2.87%) |
Mar 05, 2020 | 44.43 | 45.09 | 43.16 | 43.42 | 1,413,095 | -2.27(-4.96%) |
Mar 04, 2020 | 44.87 | 45.82 | 43.82 | 45.69 | 1,696,682 | +1.58(+3.59%) |
Mar 03, 2020 | 46.36 | 47.17 | 43.81 | 44.10 | 1,714,273 | -2.39(-5.15%) |