Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.88 | 43.31 | 41.96 | 42.80 | 587,779 | -0.41(-0.94%) |
May 28, 2020 | 44.28 | 44.70 | 43.15 | 43.20 | 1,441,639 | -0.44(-1.02%) |
May 27, 2020 | 42.27 | 43.72 | 41.76 | 43.65 | 604,919 | +1.79(+4.27%) |
May 26, 2020 | 42.09 | 42.94 | 41.37 | 41.86 | 694,675 | +0.89(+2.17%) |
May 22, 2020 | 41.13 | 41.13 | 40.48 | 40.97 | 379,187 | -0.05(-0.12%) |
May 21, 2020 | 42.16 | 42.61 | 40.88 | 41.02 | 683,281 | -1.23(-2.92%) |
May 20, 2020 | 43.32 | 43.71 | 42.02 | 42.25 | 683,754 | -0.38(-0.88%) |
May 19, 2020 | 42.48 | 43.38 | 41.79 | 42.63 | 781,744 | +0.15(+0.35%) |
May 18, 2020 | 41.97 | 42.91 | 41.88 | 42.48 | 1,270,453 | +1.45(+3.54%) |
May 15, 2020 | 38.98 | 41.75 | 38.61 | 41.03 | 2,228,663 | +1.70(+4.32%) |
May 14, 2020 | 37.45 | 39.59 | 37.05 | 39.33 | 1,685,747 | +1.93(+5.15%) |
May 13, 2020 | 37.30 | 38.41 | 36.76 | 37.40 | 1,113,489 | -0.09(-0.24%) |
May 12, 2020 | 38.59 | 38.66 | 37.42 | 37.49 | 944,058 | -1.10(-2.84%) |
May 11, 2020 | 37.95 | 39.04 | 36.68 | 38.59 | 580,434 | +0.23(+0.59%) |
May 08, 2020 | 39.80 | 40.30 | 38.22 | 38.36 | 632,856 | -0.95(-2.41%) |
May 07, 2020 | 36.74 | 39.45 | 36.18 | 39.31 | 1,910,373 | +1.82(+4.85%) |
May 06, 2020 | 37.15 | 38.28 | 36.70 | 37.49 | 912,913 | +0.49(+1.34%) |
May 05, 2020 | 35.54 | 37.62 | 35.54 | 37.00 | 558,419 | +1.22(+3.40%) |
May 04, 2020 | 36.54 | 36.69 | 35.59 | 35.78 | 744,507 | -0.87(-2.37%) |
May 01, 2020 | 37.86 | 38.22 | 36.40 | 36.65 | 632,552 | -2.19(-5.65%) |
Apr 30, 2020 | 39.09 | 39.46 | 38.28 | 38.84 | 532,401 | -0.48(-1.23%) |
Apr 29, 2020 | 37.99 | 39.52 | 37.73 | 39.33 | 639,369 | +2.19(+5.91%) |
Apr 28, 2020 | 38.22 | 38.47 | 36.93 | 37.14 | 917,683 | -1.10(-2.87%) |
Apr 27, 2020 | 36.67 | 38.52 | 36.67 | 38.23 | 973,540 | +1.80(+4.93%) |
Apr 24, 2020 | 36.96 | 36.96 | 35.17 | 36.43 | 815,465 | -0.03(-0.08%) |
Apr 23, 2020 | 35.39 | 37.02 | 34.46 | 36.46 | 918,831 | +1.49(+4.27%) |
Apr 22, 2020 | 35.26 | 35.26 | 34.40 | 34.97 | 857,572 | +0.38(+1.09%) |
Apr 21, 2020 | 35.49 | 35.51 | 34.37 | 34.60 | 846,088 | -1.79(-4.91%) |
Apr 20, 2020 | 36.70 | 37.10 | 36.04 | 36.38 | 1,286,903 | -0.69(-1.87%) |
Apr 17, 2020 | 36.66 | 37.35 | 35.87 | 37.08 | 1,750,072 | +1.23(+3.42%) |
Apr 16, 2020 | 35.87 | 36.20 | 34.88 | 35.85 | 687,146 | +0.41(+1.14%) |
Apr 15, 2020 | 35.23 | 35.62 | 34.70 | 35.45 | 969,237 | -0.70(-1.94%) |
Apr 14, 2020 | 36.63 | 36.63 | 35.75 | 36.15 | 887,322 | +0.47(+1.33%) |
Apr 13, 2020 | 36.36 | 36.66 | 34.87 | 35.67 | 975,341 | -0.68(-1.88%) |
Apr 09, 2020 | 36.92 | 37.33 | 35.69 | 36.35 | 1,399,835 | -0.19(-0.51%) |
Apr 08, 2020 | 36.42 | 36.99 | 35.23 | 36.54 | 1,168,535 | +0.70(+1.96%) |
Apr 07, 2020 | 37.05 | 37.79 | 35.64 | 35.84 | 538,349 | +0.12(+0.33%) |
Apr 06, 2020 | 34.79 | 36.14 | 34.00 | 35.72 | 570,896 | +2.45(+7.36%) |
Apr 03, 2020 | 33.00 | 33.79 | 32.11 | 33.27 | 1,853,524 | +0.07(+0.21%) |
Apr 02, 2020 | 30.60 | 34.30 | 30.41 | 33.20 | 1,575,916 | +2.03(+6.50%) |
Apr 01, 2020 | 32.89 | 33.73 | 30.52 | 31.18 | 1,328,753 | -4.25(-11.99%) |
Mar 31, 2020 | 37.87 | 39.01 | 34.73 | 35.43 | 1,877,489 | -2.66(-6.98%) |
Mar 30, 2020 | 36.41 | 38.27 | 34.58 | 38.08 | 1,197,516 | +1.66(+4.56%) |
Mar 27, 2020 | 38.19 | 38.36 | 36.19 | 36.42 | 990,078 | -3.24(-8.17%) |
Mar 26, 2020 | 36.65 | 40.23 | 35.86 | 39.66 | 981,549 | +3.56(+9.85%) |
Mar 25, 2020 | 34.83 | 37.33 | 33.99 | 36.11 | 783,377 | +2.03(+5.94%) |
Mar 24, 2020 | 32.64 | 34.83 | 32.62 | 34.08 | 645,040 | +2.61(+8.29%) |
Mar 23, 2020 | 34.37 | 34.37 | 30.80 | 31.47 | 1,127,039 | -2.48(-7.30%) |
Mar 20, 2020 | 35.17 | 37.90 | 33.72 | 33.95 | 1,018,724 | -1.42(-4.02%) |
Mar 19, 2020 | 36.42 | 37.11 | 33.56 | 35.38 | 1,121,373 | -1.21(-3.29%) |
Mar 18, 2020 | 32.39 | 36.73 | 31.95 | 36.58 | 1,212,984 | +1.98(+5.71%) |
Mar 17, 2020 | 32.29 | 35.93 | 30.95 | 34.61 | 1,333,431 | +3.10(+9.85%) |
Mar 16, 2020 | 33.35 | 33.86 | 30.94 | 31.50 | 1,011,771 | -5.62(-15.14%) |
Mar 13, 2020 | 36.65 | 38.15 | 33.85 | 37.13 | 1,138,979 | +1.87(+5.30%) |
Mar 12, 2020 | 36.60 | 38.82 | 35.25 | 35.26 | 1,614,589 | -4.26(-10.78%) |
Mar 11, 2020 | 40.47 | 41.18 | 38.38 | 39.52 | 2,062,607 | -2.31(-5.53%) |
Mar 10, 2020 | 41.05 | 41.92 | 39.54 | 41.83 | 1,295,942 | +1.93(+4.83%) |
Mar 09, 2020 | 41.36 | 41.99 | 39.83 | 39.90 | 823,133 | -4.23(-9.58%) |
Mar 06, 2020 | 43.19 | 44.36 | 43.00 | 44.13 | 718,290 | -0.29(-0.65%) |
Mar 05, 2020 | 45.21 | 45.87 | 43.97 | 44.42 | 913,597 | -1.89(-4.07%) |
Mar 04, 2020 | 45.23 | 46.39 | 44.49 | 46.30 | 504,218 | +1.97(+4.45%) |
Mar 03, 2020 | 45.01 | 46.16 | 43.64 | 44.33 | 818,190 | -0.68(-1.51%) |