Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.74 | 42.78 | 42.20 | 42.66 | 461,850 | +0.02(+0.05%) |
May 28, 2020 | 42.68 | 43.11 | 42.61 | 42.64 | 323,216 | +0.40(+0.95%) |
May 27, 2020 | 42.14 | 42.24 | 41.76 | 42.24 | 150,026 | +0.64(+1.54%) |
May 26, 2020 | 41.82 | 41.90 | 41.60 | 41.60 | 339,083 | +0.98(+2.41%) |
May 22, 2020 | 40.42 | 40.62 | 40.30 | 40.62 | 145,400 | -0.08(-0.20%) |
May 21, 2020 | 40.98 | 41.12 | 40.60 | 40.70 | 553,718 | -0.28(-0.68%) |
May 20, 2020 | 40.86 | 41.19 | 40.80 | 40.98 | 211,957 | +0.90(+2.25%) |
May 19, 2020 | 40.44 | 40.60 | 40.08 | 40.08 | 254,529 | -0.60(-1.47%) |
May 18, 2020 | 40.10 | 40.86 | 40.06 | 40.68 | 433,228 | +1.76(+4.52%) |
May 15, 2020 | 38.82 | 39.08 | 38.66 | 38.92 | 370,000 | +0.02(+0.05%) |
May 14, 2020 | 38.30 | 38.95 | 38.06 | 38.90 | 346,238 | -0.34(-0.87%) |
May 13, 2020 | 39.86 | 39.86 | 39.02 | 39.24 | 285,384 | -0.48(-1.21%) |
May 12, 2020 | 40.42 | 40.50 | 39.72 | 39.72 | 568,620 | -0.50(-1.24%) |
May 11, 2020 | 39.92 | 40.33 | 39.92 | 40.22 | 216,856 | -0.18(-0.45%) |
May 08, 2020 | 40.18 | 40.46 | 40.18 | 40.40 | 247,000 | +0.66(+1.66%) |
May 07, 2020 | 39.66 | 39.96 | 39.54 | 39.74 | 255,593 | +0.64(+1.64%) |
May 06, 2020 | 39.66 | 39.70 | 39.10 | 39.10 | 259,646 | -0.24(-0.61%) |
May 05, 2020 | 39.58 | 39.76 | 39.34 | 39.34 | 258,946 | -0.08(-0.20%) |
May 04, 2020 | 39.24 | 39.46 | 39.02 | 39.42 | 279,838 | -0.08(-0.20%) |
May 01, 2020 | 39.76 | 39.90 | 39.36 | 39.50 | 296,000 | -0.84(-2.08%) |
Apr 30, 2020 | 40.56 | 40.72 | 40.14 | 40.34 | 488,237 | -0.74(-1.80%) |
Apr 29, 2020 | 40.84 | 41.26 | 40.78 | 41.08 | 640,114 | +1.12(+2.80%) |
Apr 28, 2020 | 40.44 | 40.44 | 39.96 | 39.96 | 841,412 | +0.18(+0.45%) |
Apr 27, 2020 | 39.44 | 39.83 | 39.37 | 39.78 | 1,228,173 | +0.62(+1.58%) |
Apr 24, 2020 | 39.04 | 39.26 | 38.76 | 39.16 | 387,700 | +0.48(+1.24%) |
Apr 23, 2020 | 38.96 | 39.58 | 38.60 | 38.68 | 387,950 | -0.22(-0.57%) |
Apr 22, 2020 | 38.98 | 39.04 | 38.80 | 38.90 | 279,380 | +0.52(+1.35%) |
Apr 21, 2020 | 38.64 | 38.92 | 38.26 | 38.38 | 626,308 | -0.90(-2.29%) |
Apr 20, 2020 | 39.16 | 39.84 | 39.15 | 39.28 | 649,863 | -0.34(-0.86%) |
Apr 17, 2020 | 39.64 | 39.79 | 39.26 | 39.62 | 476,700 | +1.22(+3.18%) |
Apr 16, 2020 | 38.70 | 38.70 | 38.10 | 38.40 | 320,237 | +0.04(+0.10%) |
Apr 15, 2020 | 38.50 | 38.68 | 38.26 | 38.36 | 324,448 | -1.50(-3.76%) |
Apr 14, 2020 | 39.98 | 40.18 | 39.78 | 39.86 | 455,105 | +0.58(+1.48%) |
Apr 13, 2020 | 39.36 | 39.79 | 39.04 | 39.28 | 352,846 | -0.62(-1.55%) |
Apr 09, 2020 | 39.36 | 39.92 | 39.32 | 39.90 | 506,700 | +1.04(+2.68%) |
Apr 08, 2020 | 38.60 | 39.02 | 38.30 | 38.86 | 456,892 | +0.38(+0.99%) |
Apr 07, 2020 | 39.30 | 39.36 | 38.38 | 38.48 | 593,344 | +0.28(+0.73%) |
Apr 06, 2020 | 37.54 | 38.32 | 37.54 | 38.20 | 357,923 | +1.72(+4.71%) |
Apr 03, 2020 | 36.62 | 36.82 | 36.20 | 36.48 | 1,738,300 | -0.78(-2.09%) |
Apr 02, 2020 | 36.56 | 37.46 | 36.50 | 37.26 | 1,177,328 | +0.54(+1.47%) |
Apr 01, 2020 | 36.96 | 37.42 | 36.58 | 36.72 | 4,550,742 | -1.58(-4.13%) |
Mar 31, 2020 | 37.84 | 38.42 | 37.62 | 38.30 | 2,605,626 | +0.22(+0.58%) |
Mar 30, 2020 | 37.36 | 38.16 | 37.16 | 38.08 | 662,657 | +0.64(+1.71%) |
Mar 27, 2020 | 37.08 | 38.16 | 36.70 | 37.44 | 753,250 | -1.20(-3.11%) |
Mar 26, 2020 | 37.10 | 38.76 | 37.10 | 38.64 | 509,464 | +1.84(+5.00%) |
Mar 25, 2020 | 36.00 | 37.53 | 35.54 | 36.80 | 698,337 | +1.26(+3.55%) |
Mar 24, 2020 | 34.84 | 35.80 | 34.54 | 35.54 | 1,317,542 | +2.64(+8.02%) |
Mar 23, 2020 | 33.52 | 33.88 | 32.82 | 32.90 | 2,009,003 | -0.32(-0.96%) |
Mar 20, 2020 | 34.50 | 34.92 | 33.14 | 33.22 | 7,702,650 | -0.24(-0.72%) |
Mar 19, 2020 | 33.02 | 34.26 | 32.70 | 33.46 | 12,831,547 | +0.22(+0.66%) |
Mar 18, 2020 | 32.94 | 33.94 | 32.22 | 33.24 | 9,799,650 | -1.90(-5.41%) |
Mar 17, 2020 | 34.04 | 35.42 | 33.48 | 35.14 | 2,630,185 | +1.50(+4.46%) |
Mar 16, 2020 | 33.42 | 35.20 | 32.88 | 33.64 | 1,519,483 | -4.45(-11.68%) |
Mar 13, 2020 | 38.00 | 38.30 | 35.78 | 38.09 | 748,400 | +1.97(+5.45%) |
Mar 12, 2020 | 37.62 | 37.62 | 35.52 | 36.12 | 1,564,170 | -4.44(-10.95%) |
Mar 11, 2020 | 41.82 | 42.00 | 40.28 | 40.56 | 998,182 | -2.34(-5.45%) |
Mar 10, 2020 | 42.98 | 43.26 | 41.60 | 42.90 | 2,436,695 | +1.30(+3.12%) |
Mar 09, 2020 | 42.78 | 43.23 | 41.47 | 41.60 | 1,237,511 | -3.86(-8.49%) |
Mar 06, 2020 | 45.34 | 45.80 | 45.06 | 45.46 | 970,850 | -0.68(-1.47%) |
Mar 05, 2020 | 46.52 | 46.88 | 46.04 | 46.14 | 1,169,719 | -1.62(-3.39%) |
Mar 04, 2020 | 47.18 | 47.82 | 46.70 | 47.76 | 165,825 | +1.58(+3.42%) |
Mar 03, 2020 | 47.10 | 47.53 | 45.84 | 46.18 | 269,695 | -0.40(-0.86%) |