Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.15 | 44.56 | 41.74 | 44.01 | 333,200 | +0.35(+0.80%) |
May 28, 2020 | 45.12 | 45.12 | 43.41 | 43.66 | 195,369 | -0.79(-1.78%) |
May 27, 2020 | 43.15 | 44.83 | 43.08 | 44.45 | 158,257 | +1.53(+3.56%) |
May 26, 2020 | 43.15 | 44.36 | 42.70 | 42.92 | 167,559 | +1.42(+3.42%) |
May 22, 2020 | 42.03 | 42.69 | 40.73 | 41.50 | 112,700 | -0.36(-0.86%) |
May 21, 2020 | 41.19 | 42.77 | 41.19 | 41.86 | 162,834 | +0.93(+2.27%) |
May 20, 2020 | 40.87 | 41.66 | 40.69 | 40.93 | 264,616 | +0.92(+2.30%) |
May 19, 2020 | 41.13 | 41.95 | 39.92 | 40.01 | 227,201 | -1.13(-2.75%) |
May 18, 2020 | 40.84 | 42.40 | 40.67 | 41.14 | 278,417 | +1.92(+4.90%) |
May 15, 2020 | 37.91 | 39.86 | 37.56 | 39.22 | 252,300 | +1.19(+3.13%) |
May 14, 2020 | 37.92 | 38.56 | 36.39 | 38.03 | 171,296 | -0.74(-1.91%) |
May 13, 2020 | 39.93 | 41.09 | 38.52 | 38.77 | 178,074 | -1.65(-4.08%) |
May 12, 2020 | 42.78 | 44.27 | 40.37 | 40.42 | 182,685 | -2.31(-5.41%) |
May 11, 2020 | 43.44 | 43.78 | 42.45 | 42.73 | 195,764 | -1.36(-3.08%) |
May 08, 2020 | 44.08 | 44.95 | 43.52 | 44.09 | 215,500 | +1.10(+2.56%) |
May 07, 2020 | 46.11 | 46.74 | 41.87 | 42.99 | 347,734 | -2.99(-6.50%) |
May 06, 2020 | 47.44 | 49.41 | 45.49 | 45.98 | 180,501 | -0.93(-1.98%) |
May 05, 2020 | 46.67 | 48.15 | 46.50 | 46.91 | 167,037 | +1.06(+2.31%) |
May 04, 2020 | 45.04 | 45.97 | 44.24 | 45.85 | 265,603 | +0.36(+0.79%) |
May 01, 2020 | 45.98 | 46.19 | 44.57 | 45.49 | 172,800 | -0.81(-1.75%) |
Apr 30, 2020 | 48.12 | 48.59 | 46.15 | 46.30 | 261,420 | -2.88(-5.86%) |
Apr 29, 2020 | 49.41 | 50.42 | 48.50 | 49.18 | 179,438 | +1.36(+2.84%) |
Apr 28, 2020 | 47.41 | 48.74 | 46.68 | 47.82 | 199,692 | +1.47(+3.17%) |
Apr 27, 2020 | 44.23 | 46.82 | 43.93 | 46.35 | 198,187 | +2.40(+5.46%) |
Apr 24, 2020 | 44.00 | 44.49 | 43.71 | 43.95 | 192,900 | -0.05(-0.11%) |
Apr 23, 2020 | 43.36 | 44.52 | 43.22 | 44.00 | 128,018 | +0.82(+1.90%) |
Apr 22, 2020 | 44.16 | 44.16 | 42.78 | 43.18 | 145,674 | +0.38(+0.89%) |
Apr 21, 2020 | 42.21 | 43.04 | 41.31 | 42.80 | 211,483 | -0.74(-1.70%) |
Apr 20, 2020 | 43.59 | 44.27 | 43.00 | 43.54 | 118,815 | -1.05(-2.35%) |
Apr 17, 2020 | 43.52 | 44.99 | 43.52 | 44.59 | 139,800 | +2.47(+5.86%) |
Apr 16, 2020 | 42.35 | 44.55 | 41.28 | 42.12 | 166,077 | -0.17(-0.40%) |
Apr 15, 2020 | 42.63 | 44.30 | 42.19 | 42.29 | 182,498 | -1.95(-4.41%) |
Apr 14, 2020 | 44.59 | 46.30 | 43.50 | 44.24 | 143,597 | +0.99(+2.29%) |
Apr 13, 2020 | 45.29 | 45.29 | 42.81 | 43.25 | 100,738 | -1.69(-3.76%) |
Apr 09, 2020 | 43.20 | 45.35 | 43.20 | 44.94 | 141,400 | +2.75(+6.52%) |
Apr 08, 2020 | 41.33 | 42.68 | 40.48 | 42.19 | 283,329 | +1.64(+4.04%) |
Apr 07, 2020 | 42.58 | 43.34 | 40.20 | 40.55 | 181,361 | -0.98(-2.36%) |
Apr 06, 2020 | 39.53 | 41.82 | 39.53 | 41.53 | 233,442 | +3.21(+8.38%) |
Apr 03, 2020 | 39.69 | 39.98 | 37.71 | 38.32 | 261,000 | -1.46(-3.67%) |
Apr 02, 2020 | 39.09 | 40.44 | 38.62 | 39.78 | 225,827 | +0.43(+1.09%) |
Apr 01, 2020 | 41.69 | 41.69 | 38.78 | 39.35 | 293,659 | -3.57(-8.32%) |
Mar 31, 2020 | 41.93 | 43.13 | 41.48 | 42.92 | 367,927 | +0.56(+1.32%) |
Mar 30, 2020 | 43.32 | 43.66 | 41.66 | 42.36 | 422,005 | -0.51(-1.19%) |
Mar 27, 2020 | 41.43 | 44.14 | 41.38 | 42.87 | 232,500 | -0.10(-0.23%) |
Mar 26, 2020 | 39.71 | 43.45 | 38.91 | 42.97 | 281,012 | +3.77(+9.62%) |
Mar 25, 2020 | 39.77 | 40.53 | 38.07 | 39.20 | 376,289 | -0.83(-2.07%) |
Mar 24, 2020 | 38.29 | 41.18 | 38.20 | 40.03 | 401,246 | +3.20(+8.69%) |
Mar 23, 2020 | 37.68 | 37.89 | 34.70 | 36.83 | 399,466 | +0.29(+0.79%) |
Mar 20, 2020 | 39.44 | 40.99 | 35.81 | 36.54 | 769,500 | -2.85(-7.24%) |
Mar 19, 2020 | 31.80 | 39.83 | 30.60 | 39.39 | 469,950 | +7.94(+25.25%) |
Mar 18, 2020 | 35.23 | 36.77 | 31.23 | 31.45 | 254,513 | -5.92(-15.84%) |
Mar 17, 2020 | 38.90 | 39.99 | 35.62 | 37.37 | 419,003 | -1.39(-3.59%) |
Mar 16, 2020 | 37.50 | 40.96 | 36.70 | 38.76 | 444,258 | -2.09(-5.12%) |
Mar 13, 2020 | 42.77 | 43.00 | 39.58 | 40.85 | 586,100 | -0.43(-1.04%) |
Mar 12, 2020 | 44.43 | 45.02 | 41.12 | 41.28 | 324,489 | -5.54(-11.83%) |
Mar 11, 2020 | 48.10 | 48.25 | 45.69 | 46.82 | 345,559 | -2.38(-4.84%) |
Mar 10, 2020 | 51.05 | 51.05 | 48.38 | 49.20 | 437,257 | -0.40(-0.81%) |
Mar 09, 2020 | 48.72 | 50.09 | 48.28 | 49.60 | 283,881 | -2.11(-4.08%) |
Mar 06, 2020 | 51.99 | 52.95 | 50.09 | 51.71 | 258,500 | -1.62(-3.04%) |
Mar 05, 2020 | 53.59 | 54.97 | 52.50 | 53.33 | 249,038 | -1.10(-2.02%) |
Mar 04, 2020 | 52.84 | 55.00 | 52.45 | 54.43 | 375,435 | +2.49(+4.79%) |
Mar 03, 2020 | 52.50 | 54.24 | 51.58 | 51.94 | 267,730 | -0.37(-0.71%) |