Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.04 | 47.73 | 45.86 | 47.40 | 593,408 | +1.18(+2.55%) |
May 28, 2020 | 46.93 | 47.90 | 46.11 | 46.22 | 329,698 | -0.64(-1.36%) |
May 27, 2020 | 46.31 | 46.91 | 45.83 | 46.86 | 363,978 | +0.80(+1.73%) |
May 26, 2020 | 46.12 | 46.75 | 45.71 | 46.06 | 447,585 | +0.45(+0.98%) |
May 22, 2020 | 45.59 | 46.00 | 45.32 | 45.61 | 224,895 | +0.10(+0.22%) |
May 21, 2020 | 45.64 | 45.93 | 44.91 | 45.51 | 393,089 | -0.08(-0.18%) |
May 20, 2020 | 46.02 | 46.71 | 45.36 | 45.60 | 484,639 | -0.27(-0.58%) |
May 19, 2020 | 43.94 | 46.87 | 43.74 | 45.86 | 591,109 | +1.77(+4.02%) |
May 18, 2020 | 45.04 | 45.88 | 44.04 | 44.09 | 623,719 | -0.20(-0.45%) |
May 15, 2020 | 43.99 | 45.62 | 43.88 | 44.29 | 1,043,067 | +0.32(+0.73%) |
May 14, 2020 | 44.92 | 45.04 | 43.47 | 43.97 | 385,127 | -0.94(-2.09%) |
May 13, 2020 | 43.59 | 45.29 | 43.39 | 44.91 | 433,686 | +1.30(+2.98%) |
May 12, 2020 | 45.35 | 45.35 | 43.50 | 43.61 | 350,390 | -1.68(-3.70%) |
May 11, 2020 | 44.93 | 45.39 | 44.16 | 45.29 | 470,181 | -0.08(-0.17%) |
May 08, 2020 | 42.32 | 45.36 | 42.20 | 45.36 | 610,231 | +3.79(+9.11%) |
May 07, 2020 | 42.66 | 43.03 | 40.03 | 41.58 | 857,758 | +1.50(+3.73%) |
May 06, 2020 | 38.95 | 40.51 | 38.95 | 40.08 | 718,000 | +1.42(+3.68%) |
May 05, 2020 | 39.08 | 39.74 | 38.59 | 38.66 | 518,303 | +0.09(+0.24%) |
May 04, 2020 | 38.65 | 39.55 | 38.24 | 38.57 | 414,652 | -0.35(-0.89%) |
May 01, 2020 | 39.86 | 39.86 | 38.42 | 38.92 | 229,564 | -1.29(-3.21%) |
Apr 30, 2020 | 40.67 | 41.70 | 39.54 | 40.21 | 329,781 | -0.67(-1.65%) |
Apr 29, 2020 | 42.51 | 42.66 | 40.58 | 40.88 | 438,258 | -1.28(-3.03%) |
Apr 28, 2020 | 42.00 | 42.41 | 41.64 | 42.16 | 320,385 | +0.73(+1.77%) |
Apr 27, 2020 | 41.19 | 41.85 | 40.84 | 41.42 | 339,756 | +0.48(+1.18%) |
Apr 24, 2020 | 40.82 | 41.14 | 40.43 | 40.94 | 137,606 | +0.21(+0.52%) |
Apr 23, 2020 | 41.12 | 41.57 | 40.37 | 40.73 | 258,939 | -0.37(-0.90%) |
Apr 22, 2020 | 40.83 | 41.32 | 40.40 | 41.10 | 233,999 | +0.38(+0.93%) |
Apr 21, 2020 | 39.12 | 40.89 | 38.93 | 40.72 | 304,021 | +0.76(+1.91%) |
Apr 20, 2020 | 39.93 | 40.71 | 39.68 | 39.96 | 250,832 | -0.18(-0.45%) |
Apr 17, 2020 | 40.42 | 40.65 | 39.24 | 40.14 | 202,043 | +0.11(+0.28%) |
Apr 16, 2020 | 39.73 | 40.15 | 38.75 | 40.03 | 200,546 | +0.58(+1.48%) |
Apr 15, 2020 | 38.84 | 39.81 | 37.98 | 39.44 | 207,691 | -0.01(-0.02%) |
Apr 14, 2020 | 39.81 | 40.68 | 39.27 | 39.45 | 210,804 | +0.14(+0.37%) |
Apr 13, 2020 | 39.33 | 39.84 | 38.73 | 39.31 | 228,769 | -0.05(-0.12%) |
Apr 09, 2020 | 38.73 | 39.65 | 38.28 | 39.35 | 224,536 | +0.89(+2.32%) |
Apr 08, 2020 | 38.59 | 39.06 | 37.88 | 38.46 | 221,802 | +0.24(+0.63%) |
Apr 07, 2020 | 39.81 | 40.50 | 37.79 | 38.22 | 356,948 | -1.58(-3.97%) |
Apr 06, 2020 | 39.30 | 39.82 | 37.83 | 39.80 | 295,495 | +0.94(+2.41%) |
Apr 03, 2020 | 38.82 | 39.09 | 37.56 | 38.86 | 283,416 | -0.16(-0.41%) |
Apr 02, 2020 | 38.01 | 39.07 | 37.70 | 39.02 | 230,759 | +0.84(+2.20%) |
Apr 01, 2020 | 37.71 | 39.04 | 37.04 | 38.18 | 323,912 | -0.29(-0.77%) |
Mar 31, 2020 | 38.36 | 39.54 | 37.78 | 38.48 | 531,693 | -0.02(-0.06%) |
Mar 30, 2020 | 36.85 | 38.54 | 36.74 | 38.50 | 467,780 | +2.19(+6.04%) |
Mar 27, 2020 | 35.78 | 37.59 | 34.96 | 36.31 | 369,155 | -0.09(-0.25%) |
Mar 26, 2020 | 35.52 | 36.60 | 34.46 | 36.40 | 256,081 | +1.45(+4.15%) |
Mar 25, 2020 | 35.52 | 37.10 | 34.80 | 34.95 | 456,550 | -0.67(-1.87%) |
Mar 24, 2020 | 36.54 | 37.95 | 34.10 | 35.61 | 410,118 | -0.17(-0.49%) |
Mar 23, 2020 | 34.01 | 37.02 | 33.99 | 35.79 | 536,164 | +1.78(+5.22%) |
Mar 20, 2020 | 35.89 | 36.76 | 33.28 | 34.01 | 483,739 | -1.56(-4.38%) |
Mar 19, 2020 | 35.52 | 35.98 | 32.97 | 35.57 | 437,040 | +1.03(+2.98%) |
Mar 18, 2020 | 34.01 | 34.84 | 30.23 | 34.54 | 609,041 | -0.68(-1.93%) |
Mar 17, 2020 | 36.10 | 37.49 | 34.21 | 35.22 | 1,056,700 | +0.02(+0.06%) |
Mar 16, 2020 | 32.56 | 36.03 | 31.83 | 35.20 | 698,107 | +1.22(+3.60%) |
Mar 13, 2020 | 34.08 | 34.19 | 31.25 | 33.97 | 502,527 | +1.02(+3.10%) |
Mar 12, 2020 | 30.23 | 33.58 | 29.05 | 32.95 | 507,518 | +1.53(+4.86%) |
Mar 11, 2020 | 30.42 | 31.87 | 29.72 | 31.43 | 363,913 | +0.26(+0.82%) |
Mar 10, 2020 | 32.06 | 32.41 | 30.22 | 31.17 | 210,756 | -0.14(-0.43%) |
Mar 09, 2020 | 33.47 | 33.97 | 31.23 | 31.30 | 204,730 | -3.93(-11.15%) |
Mar 06, 2020 | 35.93 | 36.26 | 34.69 | 35.23 | 295,273 | -1.78(-4.80%) |
Mar 05, 2020 | 37.42 | 37.77 | 36.56 | 37.01 | 215,848 | -1.15(-3.02%) |
Mar 04, 2020 | 38.16 | 38.24 | 37.35 | 38.16 | 190,184 | +0.50(+1.34%) |
Mar 03, 2020 | 38.42 | 38.73 | 36.95 | 37.66 | 173,474 | -0.76(-1.98%) |