Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.94 | 42.15 | 41.60 | 42.15 | 29,500 | +0.22(+0.53%) |
May 28, 2020 | 41.93 | 42.38 | 41.68 | 41.93 | 209,429 | +0.01(+0.02%) |
May 27, 2020 | 42.32 | 42.32 | 41.43 | 41.92 | 18,394 | +0.17(+0.40%) |
May 26, 2020 | 42.23 | 42.23 | 41.62 | 41.75 | 24,273 | +0.00(+0.01%) |
May 22, 2020 | 41.93 | 41.93 | 41.25 | 41.75 | 26,800 | +0.17(+0.42%) |
May 21, 2020 | 41.85 | 41.85 | 41.45 | 41.58 | 8,761 | -0.09(-0.21%) |
May 20, 2020 | 42.02 | 42.69 | 41.50 | 41.66 | 80,535 | -0.04(-0.10%) |
May 19, 2020 | 41.82 | 42.66 | 40.79 | 41.70 | 19,089 | +0.35(+0.86%) |
May 18, 2020 | 41.44 | 41.82 | 41.35 | 41.35 | 5,695 | -0.16(-0.39%) |
May 15, 2020 | 40.47 | 41.52 | 40.47 | 41.51 | 11,800 | +0.48(+1.17%) |
May 14, 2020 | 41.56 | 41.56 | 40.10 | 41.03 | 20,145 | +0.60(+1.48%) |
May 13, 2020 | 40.64 | 41.06 | 40.12 | 40.43 | 13,596 | -0.60(-1.47%) |
May 12, 2020 | 42.35 | 42.35 | 41.03 | 41.03 | 18,825 | -0.79(-1.88%) |
May 11, 2020 | 41.23 | 41.84 | 41.23 | 41.82 | 60,893 | +0.39(+0.94%) |
May 08, 2020 | 40.84 | 41.61 | 40.84 | 41.43 | 16,300 | +0.74(+1.82%) |
May 07, 2020 | 40.75 | 41.31 | 40.69 | 40.69 | 15,409 | +0.13(+0.32%) |
May 06, 2020 | 41.08 | 41.21 | 40.13 | 40.56 | 30,550 | +0.05(+0.12%) |
May 05, 2020 | 41.00 | 41.19 | 40.51 | 40.51 | 197,749 | -0.04(-0.10%) |
May 04, 2020 | 39.56 | 40.55 | 39.56 | 40.55 | 41,434 | +0.44(+1.10%) |
May 01, 2020 | 40.77 | 40.77 | 40.06 | 40.11 | 11,000 | -0.88(-2.15%) |
Apr 30, 2020 | 41.10 | 42.18 | 40.65 | 40.99 | 23,587 | -0.37(-0.89%) |
Apr 29, 2020 | 41.01 | 42.19 | 40.89 | 41.36 | 19,149 | +0.68(+1.66%) |
Apr 28, 2020 | 40.99 | 41.00 | 40.35 | 40.68 | 7,592 | +0.25(+0.61%) |
Apr 27, 2020 | 40.68 | 40.93 | 39.97 | 40.44 | 24,023 | +0.04(+0.09%) |
Apr 24, 2020 | 39.92 | 40.51 | 39.92 | 40.40 | 21,800 | +0.51(+1.28%) |
Apr 23, 2020 | 39.85 | 40.38 | 39.84 | 39.89 | 88,710 | +0.38(+0.96%) |
Apr 22, 2020 | 39.71 | 39.98 | 39.50 | 39.51 | 8,016 | +0.69(+1.78%) |
Apr 21, 2020 | 38.84 | 39.89 | 38.82 | 38.82 | 34,324 | -0.76(-1.92%) |
Apr 20, 2020 | 40.20 | 41.13 | 39.57 | 39.58 | 64,048 | -1.13(-2.78%) |
Apr 17, 2020 | 41.30 | 41.70 | 40.01 | 40.71 | 108,500 | -0.06(-0.15%) |
Apr 16, 2020 | 40.60 | 41.56 | 40.40 | 40.77 | 52,948 | +0.17(+0.42%) |
Apr 15, 2020 | 39.90 | 40.67 | 39.90 | 40.60 | 13,684 | +0.08(+0.19%) |
Apr 14, 2020 | 41.20 | 41.20 | 40.38 | 40.52 | 26,877 | -0.19(-0.45%) |
Apr 13, 2020 | 40.44 | 40.71 | 40.28 | 40.71 | 13,110 | +0.38(+0.95%) |
Apr 09, 2020 | 40.45 | 40.56 | 40.09 | 40.33 | 14,300 | +0.14(+0.35%) |
Apr 08, 2020 | 40.72 | 40.72 | 39.83 | 40.19 | 23,033 | +0.15(+0.36%) |
Apr 07, 2020 | 40.90 | 40.90 | 39.96 | 40.04 | 47,985 | +0.12(+0.29%) |
Apr 06, 2020 | 39.69 | 40.53 | 38.83 | 39.92 | 22,438 | +1.37(+3.56%) |
Apr 03, 2020 | 38.85 | 40.20 | 38.18 | 38.55 | 33,200 | -0.52(-1.33%) |
Apr 02, 2020 | 38.45 | 39.10 | 38.01 | 39.07 | 19,809 | +1.18(+3.11%) |
Apr 01, 2020 | 37.25 | 38.36 | 37.25 | 37.89 | 27,729 | -0.31(-0.82%) |
Mar 31, 2020 | 38.64 | 39.05 | 38.01 | 38.20 | 22,712 | -0.41(-1.07%) |
Mar 30, 2020 | 37.49 | 38.75 | 37.49 | 38.62 | 29,526 | +1.58(+4.25%) |
Mar 27, 2020 | 37.00 | 40.70 | 36.88 | 37.04 | 36,700 | -0.80(-2.11%) |
Mar 26, 2020 | 37.36 | 39.39 | 37.36 | 37.84 | 31,080 | +0.93(+2.52%) |
Mar 25, 2020 | 36.87 | 38.63 | 36.18 | 36.91 | 33,738 | +0.04(+0.11%) |
Mar 24, 2020 | 35.64 | 38.02 | 35.46 | 36.87 | 30,010 | +2.29(+6.62%) |
Mar 23, 2020 | 34.35 | 36.37 | 33.92 | 34.58 | 52,835 | -0.63(-1.79%) |
Mar 20, 2020 | 37.04 | 37.73 | 35.21 | 35.21 | 32,400 | -1.20(-3.30%) |
Mar 19, 2020 | 35.27 | 37.31 | 35.01 | 36.41 | 49,033 | +0.01(+0.03%) |
Mar 18, 2020 | 37.11 | 38.68 | 35.27 | 36.40 | 66,811 | -3.23(-8.15%) |
Mar 17, 2020 | 37.34 | 39.82 | 35.99 | 39.63 | 128,768 | +3.21(+8.81%) |
Mar 16, 2020 | 37.14 | 39.61 | 34.11 | 36.42 | 47,911 | -4.85(-11.75%) |
Mar 13, 2020 | 40.48 | 42.63 | 37.87 | 41.27 | 183,200 | +2.28(+5.85%) |
Mar 12, 2020 | 39.79 | 42.57 | 38.13 | 38.99 | 121,257 | -3.75(-8.78%) |
Mar 11, 2020 | 43.72 | 43.84 | 42.35 | 42.74 | 35,014 | -2.09(-4.66%) |
Mar 10, 2020 | 44.03 | 45.04 | 42.65 | 44.83 | 27,290 | +2.10(+4.91%) |
Mar 09, 2020 | 41.00 | 44.42 | 41.00 | 42.73 | 72,827 | -3.33(-7.23%) |
Mar 06, 2020 | 45.79 | 46.33 | 45.07 | 46.06 | 57,800 | -1.14(-2.42%) |
Mar 05, 2020 | 47.94 | 48.04 | 46.78 | 47.20 | 30,331 | -1.46(-3.00%) |
Mar 04, 2020 | 47.53 | 48.84 | 47.32 | 48.66 | 19,610 | +1.81(+3.86%) |
Mar 03, 2020 | 48.12 | 48.91 | 46.41 | 46.85 | 60,537 | -1.19(-2.48%) |