Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.66 | 46.04 | 45.36 | 46.02 | 19,300 | +0.14(+0.31%) |
May 28, 2020 | 45.96 | 46.40 | 45.77 | 45.88 | 27,662 | -0.04(-0.10%) |
May 27, 2020 | 44.99 | 46.04 | 44.95 | 45.92 | 150,385 | +0.90(+2.00%) |
May 26, 2020 | 44.99 | 45.39 | 44.99 | 45.02 | 31,138 | +0.81(+1.83%) |
May 22, 2020 | 43.88 | 44.21 | 43.72 | 44.21 | 39,200 | +0.32(+0.73%) |
May 21, 2020 | 44.25 | 44.26 | 43.76 | 43.89 | 13,393 | -0.32(-0.72%) |
May 20, 2020 | 43.85 | 44.37 | 43.85 | 44.21 | 61,364 | +0.76(+1.76%) |
May 19, 2020 | 43.71 | 44.03 | 43.43 | 43.45 | 13,254 | -0.44(-1.01%) |
May 18, 2020 | 43.45 | 44.09 | 43.45 | 43.89 | 34,465 | +1.85(+4.40%) |
May 15, 2020 | 41.38 | 42.04 | 41.38 | 42.04 | 18,600 | +0.15(+0.36%) |
May 14, 2020 | 40.70 | 41.89 | 40.31 | 41.89 | 37,478 | +0.48(+1.16%) |
May 13, 2020 | 42.28 | 42.29 | 41.01 | 41.41 | 28,469 | -1.00(-2.36%) |
May 12, 2020 | 43.52 | 43.60 | 42.41 | 42.41 | 30,889 | -1.04(-2.39%) |
May 11, 2020 | 43.45 | 43.70 | 43.18 | 43.45 | 17,015 | -0.14(-0.32%) |
May 08, 2020 | 43.21 | 43.71 | 43.18 | 43.59 | 26,400 | +0.89(+2.07%) |
May 07, 2020 | 42.74 | 43.08 | 42.66 | 42.70 | 23,472 | +0.74(+1.76%) |
May 06, 2020 | 42.41 | 42.69 | 41.95 | 41.97 | 41,495 | -0.44(-1.05%) |
May 05, 2020 | 42.85 | 43.02 | 42.37 | 42.41 | 177,119 | +0.26(+0.62%) |
May 04, 2020 | 41.45 | 42.19 | 41.37 | 42.15 | 27,589 | +0.20(+0.47%) |
May 01, 2020 | 42.56 | 42.56 | 41.87 | 41.95 | 27,400 | -1.69(-3.87%) |
Apr 30, 2020 | 44.42 | 44.42 | 43.47 | 43.64 | 29,265 | -0.90(-2.02%) |
Apr 29, 2020 | 43.97 | 44.81 | 43.95 | 44.54 | 127,590 | +1.44(+3.34%) |
Apr 28, 2020 | 43.81 | 43.81 | 42.97 | 43.10 | 40,444 | +0.32(+0.75%) |
Apr 27, 2020 | 42.27 | 42.94 | 42.01 | 42.78 | 25,379 | +1.07(+2.57%) |
Apr 24, 2020 | 41.72 | 41.85 | 41.13 | 41.71 | 35,800 | +0.57(+1.39%) |
Apr 23, 2020 | 41.53 | 41.81 | 41.14 | 41.14 | 123,410 | +0.04(+0.10%) |
Apr 22, 2020 | 40.66 | 41.33 | 40.64 | 41.10 | 23,000 | +0.83(+2.06%) |
Apr 21, 2020 | 40.33 | 40.74 | 39.94 | 40.27 | 31,104 | -1.14(-2.75%) |
Apr 20, 2020 | 41.36 | 42.16 | 41.28 | 41.41 | 41,280 | -0.80(-1.90%) |
Apr 17, 2020 | 41.43 | 42.40 | 41.43 | 42.21 | 575,600 | +1.57(+3.86%) |
Apr 16, 2020 | 40.59 | 40.77 | 40.16 | 40.64 | 152,583 | -0.13(-0.32%) |
Apr 15, 2020 | 41.53 | 41.53 | 40.44 | 40.77 | 27,015 | -1.34(-3.18%) |
Apr 14, 2020 | 41.72 | 42.33 | 41.57 | 42.11 | 52,633 | +1.03(+2.51%) |
Apr 13, 2020 | 41.59 | 41.59 | 40.60 | 41.08 | 68,265 | -0.93(-2.21%) |
Apr 09, 2020 | 41.73 | 42.65 | 41.51 | 42.01 | 55,800 | +1.05(+2.56%) |
Apr 08, 2020 | 40.01 | 41.11 | 39.74 | 40.96 | 98,436 | +1.85(+4.73%) |
Apr 07, 2020 | 39.66 | 40.70 | 39.11 | 39.11 | 41,156 | +0.36(+0.93%) |
Apr 06, 2020 | 37.86 | 38.90 | 37.13 | 38.75 | 122,221 | +2.65(+7.34%) |
Apr 03, 2020 | 36.58 | 36.87 | 35.58 | 36.10 | 136,600 | -0.50(-1.37%) |
Apr 02, 2020 | 36.01 | 37.38 | 36.01 | 36.60 | 164,487 | +0.40(+1.10%) |
Apr 01, 2020 | 36.57 | 36.81 | 35.77 | 36.20 | 41,058 | -1.96(-5.14%) |
Mar 31, 2020 | 38.08 | 38.86 | 37.88 | 38.16 | 61,100 | -0.45(-1.17%) |
Mar 30, 2020 | 38.13 | 38.73 | 37.60 | 38.61 | 157,508 | +0.98(+2.60%) |
Mar 27, 2020 | 37.66 | 38.56 | 37.20 | 37.63 | 350,300 | -1.24(-3.20%) |
Mar 26, 2020 | 37.04 | 38.88 | 37.04 | 38.87 | 53,774 | +2.27(+6.21%) |
Mar 25, 2020 | 36.17 | 38.00 | 35.34 | 36.60 | 147,904 | +0.61(+1.70%) |
Mar 24, 2020 | 34.58 | 35.99 | 34.45 | 35.99 | 89,561 | +3.55(+10.94%) |
Mar 23, 2020 | 33.85 | 33.95 | 32.02 | 32.44 | 84,235 | -1.20(-3.57%) |
Mar 20, 2020 | 35.56 | 35.73 | 33.63 | 33.64 | 29,400 | -1.64(-4.64%) |
Mar 19, 2020 | 34.19 | 35.68 | 33.58 | 35.28 | 56,234 | +0.88(+2.56%) |
Mar 18, 2020 | 35.01 | 35.49 | 32.76 | 34.40 | 170,224 | -2.70(-7.28%) |
Mar 17, 2020 | 36.38 | 37.47 | 34.78 | 37.10 | 273,605 | +1.53(+4.30%) |
Mar 16, 2020 | 38.99 | 38.99 | 35.57 | 35.57 | 184,947 | -4.94(-12.19%) |
Mar 13, 2020 | 41.20 | 41.20 | 37.44 | 40.51 | 87,300 | +3.06(+8.16%) |
Mar 12, 2020 | 40.98 | 40.98 | 37.36 | 37.45 | 168,986 | -4.20(-10.07%) |
Mar 11, 2020 | 42.84 | 43.01 | 41.04 | 41.65 | 53,415 | -2.22(-5.05%) |
Mar 10, 2020 | 45.01 | 45.01 | 41.67 | 43.87 | 51,464 | +1.51(+3.55%) |
Mar 09, 2020 | 44.73 | 44.73 | 41.81 | 42.36 | 85,481 | -3.67(-7.96%) |
Mar 06, 2020 | 45.64 | 46.17 | 44.93 | 46.03 | 44,600 | -0.85(-1.82%) |
Mar 05, 2020 | 47.40 | 47.75 | 46.59 | 46.88 | 26,960 | -1.72(-3.54%) |
Mar 04, 2020 | 47.75 | 48.60 | 47.27 | 48.60 | 39,123 | +1.81(+3.87%) |
Mar 03, 2020 | 48.25 | 48.30 | 46.40 | 46.79 | 48,605 | -1.09(-2.28%) |