Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.17 | 46.78 | 45.07 | 46.62 | 968,500 | +1.10(+2.42%) |
May 28, 2020 | 46.50 | 47.14 | 45.27 | 45.52 | 1,056,012 | -1.09(-2.34%) |
May 27, 2020 | 47.38 | 47.60 | 44.86 | 46.61 | 1,259,226 | +0.05(+0.11%) |
May 26, 2020 | 45.00 | 46.83 | 44.76 | 46.56 | 1,424,305 | +3.09(+7.11%) |
May 22, 2020 | 43.92 | 43.96 | 43.17 | 43.47 | 569,900 | -0.29(-0.66%) |
May 21, 2020 | 43.77 | 44.70 | 43.51 | 43.76 | 865,485 | -0.18(-0.41%) |
May 20, 2020 | 43.60 | 45.03 | 43.51 | 43.94 | 965,000 | +0.71(+1.64%) |
May 19, 2020 | 42.35 | 44.97 | 42.11 | 43.23 | 1,674,802 | +0.86(+2.03%) |
May 18, 2020 | 40.71 | 42.49 | 40.70 | 42.37 | 2,256,032 | +3.00(+7.62%) |
May 15, 2020 | 38.72 | 39.37 | 38.59 | 39.37 | 1,057,200 | -0.42(-1.06%) |
May 14, 2020 | 38.80 | 39.96 | 37.92 | 39.79 | 1,272,085 | +0.36(+0.91%) |
May 13, 2020 | 40.50 | 41.17 | 39.01 | 39.43 | 2,192,128 | -0.92(-2.28%) |
May 12, 2020 | 43.37 | 43.40 | 40.30 | 40.35 | 1,788,943 | -2.52(-5.88%) |
May 11, 2020 | 43.55 | 44.06 | 42.45 | 42.87 | 1,661,243 | -1.29(-2.92%) |
May 08, 2020 | 45.40 | 45.50 | 43.40 | 44.16 | 2,019,600 | -0.50(-1.12%) |
May 07, 2020 | 43.60 | 44.76 | 43.47 | 44.66 | 1,296,677 | +1.54(+3.57%) |
May 06, 2020 | 43.58 | 44.60 | 43.07 | 43.12 | 1,165,293 | +0.02(+0.05%) |
May 05, 2020 | 44.93 | 44.93 | 42.83 | 43.10 | 949,931 | -0.30(-0.69%) |
May 04, 2020 | 41.84 | 43.45 | 41.32 | 43.40 | 1,193,232 | +1.42(+3.38%) |
May 01, 2020 | 42.50 | 43.40 | 41.58 | 41.98 | 1,130,100 | -2.03(-4.61%) |
Apr 30, 2020 | 44.49 | 44.90 | 43.75 | 44.01 | 1,367,045 | -1.54(-3.38%) |
Apr 29, 2020 | 43.03 | 45.68 | 42.30 | 45.55 | 1,198,105 | +3.78(+9.05%) |
Apr 28, 2020 | 43.69 | 44.40 | 41.75 | 41.77 | 1,310,712 | -1.49(-3.44%) |
Apr 27, 2020 | 41.06 | 43.42 | 41.06 | 43.26 | 1,265,480 | +2.42(+5.93%) |
Apr 24, 2020 | 42.37 | 42.84 | 40.57 | 40.84 | 1,607,100 | -1.45(-3.43%) |
Apr 23, 2020 | 40.61 | 42.44 | 40.30 | 42.29 | 1,838,760 | +2.06(+5.12%) |
Apr 22, 2020 | 40.44 | 40.53 | 39.60 | 40.23 | 933,395 | +1.05(+2.68%) |
Apr 21, 2020 | 40.16 | 40.88 | 38.96 | 39.18 | 1,262,439 | -1.82(-4.44%) |
Apr 20, 2020 | 41.77 | 42.28 | 40.89 | 41.00 | 1,406,440 | -1.20(-2.84%) |
Apr 17, 2020 | 41.64 | 42.40 | 41.18 | 42.20 | 1,433,800 | +2.05(+5.11%) |
Apr 16, 2020 | 41.61 | 41.84 | 39.70 | 40.15 | 1,921,552 | -0.78(-1.91%) |
Apr 15, 2020 | 41.00 | 41.67 | 40.51 | 40.93 | 948,393 | -1.19(-2.83%) |
Apr 14, 2020 | 41.68 | 42.84 | 41.08 | 42.12 | 1,070,474 | +1.51(+3.72%) |
Apr 13, 2020 | 40.31 | 40.93 | 39.64 | 40.61 | 1,023,704 | +0.16(+0.40%) |
Apr 09, 2020 | 39.10 | 41.01 | 39.10 | 40.45 | 1,368,700 | +1.55(+3.98%) |
Apr 08, 2020 | 37.81 | 39.06 | 36.59 | 38.90 | 1,137,154 | +1.55(+4.15%) |
Apr 07, 2020 | 38.00 | 38.89 | 37.13 | 37.35 | 1,270,111 | +0.60(+1.63%) |
Apr 06, 2020 | 35.26 | 37.41 | 35.00 | 36.75 | 2,038,368 | +2.37(+6.89%) |
Apr 03, 2020 | 35.12 | 36.30 | 34.12 | 34.38 | 1,105,200 | -0.93(-2.63%) |
Apr 02, 2020 | 33.56 | 36.33 | 33.38 | 35.31 | 1,865,470 | +1.87(+5.59%) |
Apr 01, 2020 | 34.75 | 34.90 | 33.00 | 33.44 | 1,002,886 | -2.62(-7.27%) |
Mar 31, 2020 | 36.12 | 36.90 | 35.00 | 36.06 | 1,249,194 | +0.00(+0.00%) |
Mar 30, 2020 | 37.17 | 37.17 | 34.31 | 36.06 | 1,158,687 | +0.43(+1.21%) |
Mar 27, 2020 | 36.05 | 36.99 | 34.60 | 35.63 | 1,752,900 | -1.99(-5.29%) |
Mar 26, 2020 | 35.49 | 37.97 | 35.10 | 37.62 | 1,682,735 | +2.83(+8.13%) |
Mar 25, 2020 | 34.18 | 37.14 | 33.40 | 34.79 | 1,947,920 | +1.08(+3.20%) |
Mar 24, 2020 | 34.81 | 35.26 | 32.55 | 33.71 | 1,733,491 | +0.64(+1.94%) |
Mar 23, 2020 | 33.75 | 34.25 | 30.68 | 33.07 | 2,146,501 | -0.62(-1.84%) |
Mar 20, 2020 | 34.39 | 35.82 | 32.42 | 33.69 | 2,789,500 | +0.23(+0.69%) |
Mar 19, 2020 | 30.01 | 34.97 | 29.15 | 33.46 | 1,782,470 | +3.26(+10.79%) |
Mar 18, 2020 | 30.24 | 32.11 | 28.47 | 30.20 | 2,525,029 | -2.06(-6.39%) |
Mar 17, 2020 | 32.20 | 34.90 | 29.57 | 32.26 | 3,515,400 | +0.72(+2.28%) |
Mar 16, 2020 | 31.90 | 35.00 | 30.70 | 31.54 | 2,999,043 | -4.42(-12.29%) |
Mar 13, 2020 | 38.85 | 39.64 | 34.14 | 35.96 | 1,718,800 | -0.60(-1.64%) |
Mar 12, 2020 | 34.18 | 37.53 | 33.00 | 36.56 | 2,690,553 | -0.67(-1.80%) |
Mar 11, 2020 | 40.00 | 40.58 | 36.44 | 37.23 | 2,514,147 | -3.85(-9.37%) |
Mar 10, 2020 | 40.50 | 41.18 | 39.30 | 41.08 | 2,704,465 | +1.93(+4.93%) |
Mar 09, 2020 | 39.99 | 41.25 | 38.90 | 39.15 | 1,638,781 | -4.22(-9.73%) |
Mar 06, 2020 | 44.04 | 44.88 | 42.72 | 43.37 | 1,448,600 | -2.10(-4.62%) |
Mar 05, 2020 | 44.56 | 46.18 | 44.27 | 45.47 | 1,258,882 | -0.01(-0.02%) |
Mar 04, 2020 | 44.93 | 45.58 | 43.89 | 45.48 | 1,339,588 | +1.27(+2.87%) |
Mar 03, 2020 | 45.21 | 46.11 | 43.62 | 44.21 | 1,568,035 | -0.74(-1.65%) |