Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.25 | 39.66 | 38.44 | 39.51 | 877,031 | +0.14(+0.37%) |
May 28, 2020 | 40.94 | 41.11 | 39.23 | 39.37 | 762,264 | -0.66(-1.64%) |
May 27, 2020 | 38.13 | 40.05 | 37.82 | 40.03 | 596,452 | +2.81(+7.55%) |
May 26, 2020 | 37.30 | 37.75 | 36.95 | 37.22 | 520,163 | +1.00(+2.76%) |
May 22, 2020 | 37.06 | 37.06 | 35.89 | 36.22 | 679,497 | -0.54(-1.47%) |
May 21, 2020 | 36.61 | 37.68 | 35.94 | 36.76 | 1,216,114 | +0.26(+0.72%) |
May 20, 2020 | 36.79 | 37.41 | 36.35 | 36.49 | 950,388 | +0.43(+1.20%) |
May 19, 2020 | 36.26 | 36.77 | 36.00 | 36.06 | 2,543,416 | -0.33(-0.92%) |
May 18, 2020 | 35.82 | 36.78 | 35.76 | 36.40 | 629,416 | +1.58(+4.53%) |
May 15, 2020 | 34.82 | 35.69 | 34.66 | 34.82 | 758,400 | -0.19(-0.54%) |
May 14, 2020 | 35.13 | 35.29 | 34.16 | 35.01 | 577,059 | -0.82(-2.29%) |
May 13, 2020 | 35.08 | 35.97 | 34.67 | 35.83 | 735,059 | +0.41(+1.17%) |
May 12, 2020 | 36.69 | 36.80 | 35.40 | 35.41 | 368,487 | -1.30(-3.53%) |
May 11, 2020 | 36.80 | 37.12 | 36.00 | 36.71 | 509,319 | -0.66(-1.76%) |
May 08, 2020 | 36.91 | 37.97 | 36.65 | 37.37 | 534,231 | +1.22(+3.36%) |
May 07, 2020 | 36.28 | 36.48 | 35.61 | 36.15 | 1,100,297 | +0.16(+0.45%) |
May 06, 2020 | 36.89 | 36.99 | 35.94 | 35.99 | 360,834 | -0.58(-1.58%) |
May 05, 2020 | 36.65 | 37.77 | 36.37 | 36.57 | 400,793 | +0.50(+1.40%) |
May 04, 2020 | 36.31 | 36.85 | 35.80 | 36.06 | 629,779 | -0.84(-2.27%) |
May 01, 2020 | 36.24 | 37.25 | 35.75 | 36.90 | 988,894 | -0.17(-0.46%) |
Apr 30, 2020 | 37.65 | 37.65 | 36.49 | 37.07 | 730,848 | -1.12(-2.93%) |
Apr 29, 2020 | 37.86 | 39.56 | 35.59 | 38.19 | 1,127,306 | +0.13(+0.33%) |
Apr 28, 2020 | 38.32 | 38.78 | 37.32 | 38.06 | 566,598 | +0.63(+1.69%) |
Apr 27, 2020 | 37.91 | 38.17 | 37.07 | 37.43 | 573,745 | -0.20(-0.53%) |
Apr 24, 2020 | 36.37 | 37.71 | 35.82 | 37.63 | 1,041,607 | +1.19(+3.26%) |
Apr 23, 2020 | 37.03 | 37.53 | 36.19 | 36.44 | 549,699 | -0.73(-1.96%) |
Apr 22, 2020 | 37.64 | 37.64 | 36.81 | 37.17 | 324,972 | +0.51(+1.40%) |
Apr 21, 2020 | 37.14 | 38.05 | 36.45 | 36.66 | 394,847 | -1.38(-3.62%) |
Apr 20, 2020 | 38.38 | 39.25 | 37.61 | 38.04 | 610,858 | -1.21(-3.08%) |
Apr 17, 2020 | 39.19 | 39.59 | 38.46 | 39.24 | 547,659 | +1.47(+3.89%) |
Apr 16, 2020 | 37.06 | 38.10 | 35.86 | 37.77 | 856,300 | +0.56(+1.50%) |
Apr 15, 2020 | 38.35 | 38.62 | 37.07 | 37.22 | 1,216,064 | -2.10(-5.34%) |
Apr 14, 2020 | 39.33 | 39.80 | 38.83 | 39.32 | 652,322 | +0.80(+2.08%) |
Apr 13, 2020 | 38.67 | 39.08 | 37.77 | 38.51 | 511,461 | -0.68(-1.72%) |
Apr 09, 2020 | 39.96 | 40.22 | 38.93 | 39.19 | 592,049 | -0.01(-0.02%) |
Apr 08, 2020 | 38.50 | 39.64 | 37.46 | 39.20 | 489,293 | +1.45(+3.84%) |
Apr 07, 2020 | 40.78 | 40.78 | 37.67 | 37.75 | 558,941 | -1.84(-4.64%) |
Apr 06, 2020 | 37.87 | 39.87 | 37.87 | 39.59 | 536,267 | +2.88(+7.86%) |
Apr 03, 2020 | 37.04 | 38.05 | 35.88 | 36.70 | 700,915 | -0.75(-2.00%) |
Apr 02, 2020 | 35.93 | 38.16 | 35.53 | 37.45 | 484,673 | +1.08(+2.97%) |
Apr 01, 2020 | 36.11 | 37.35 | 35.70 | 36.37 | 461,959 | -1.32(-3.51%) |
Mar 31, 2020 | 38.66 | 39.34 | 37.08 | 37.69 | 656,112 | -1.18(-3.04%) |
Mar 30, 2020 | 37.38 | 39.06 | 36.07 | 38.87 | 598,375 | +2.04(+5.53%) |
Mar 27, 2020 | 37.59 | 38.18 | 36.38 | 36.84 | 858,055 | -1.89(-4.89%) |
Mar 26, 2020 | 35.05 | 38.95 | 34.53 | 38.73 | 1,303,957 | +4.59(+13.43%) |
Mar 25, 2020 | 36.52 | 37.02 | 33.48 | 34.14 | 892,186 | -2.30(-6.31%) |
Mar 24, 2020 | 35.85 | 36.89 | 33.78 | 36.44 | 715,730 | +2.12(+6.17%) |
Mar 23, 2020 | 34.49 | 35.65 | 30.65 | 34.32 | 2,834,874 | -0.48(-1.37%) |
Mar 20, 2020 | 36.95 | 37.82 | 34.07 | 34.80 | 1,847,726 | -1.94(-5.27%) |
Mar 19, 2020 | 34.99 | 37.74 | 32.47 | 36.74 | 1,122,317 | +1.64(+4.67%) |
Mar 18, 2020 | 33.12 | 36.36 | 32.27 | 35.10 | 2,159,683 | -0.63(-1.77%) |
Mar 17, 2020 | 32.48 | 36.01 | 31.99 | 35.73 | 1,061,471 | +3.66(+11.41%) |
Mar 16, 2020 | 35.47 | 37.48 | 31.83 | 32.07 | 1,043,799 | -6.90(-17.71%) |
Mar 13, 2020 | 36.36 | 39.06 | 35.19 | 38.97 | 867,487 | +4.63(+13.49%) |
Mar 12, 2020 | 36.21 | 37.37 | 33.76 | 34.34 | 1,152,073 | -4.65(-11.93%) |
Mar 11, 2020 | 39.69 | 40.26 | 38.32 | 38.99 | 1,193,614 | -1.84(-4.50%) |
Mar 10, 2020 | 42.04 | 42.17 | 39.68 | 40.83 | 493,257 | +0.01(+0.02%) |
Mar 09, 2020 | 40.00 | 41.87 | 39.96 | 40.82 | 1,113,861 | -2.91(-6.66%) |
Mar 06, 2020 | 43.60 | 44.40 | 42.19 | 43.73 | 468,201 | -1.21(-2.69%) |
Mar 05, 2020 | 46.38 | 46.70 | 44.35 | 44.94 | 536,990 | -2.59(-5.44%) |
Mar 04, 2020 | 45.92 | 47.58 | 45.23 | 47.52 | 346,938 | +2.23(+4.93%) |
Mar 03, 2020 | 46.01 | 46.97 | 44.80 | 45.29 | 2,544,339 | -0.66(-1.43%) |