Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.42 | 44.59 | 43.30 | 44.00 | 1,090,629 | -0.48(-1.08%) |
May 28, 2020 | 46.46 | 46.92 | 44.22 | 44.48 | 1,119,672 | -1.62(-3.52%) |
May 27, 2020 | 44.44 | 46.22 | 44.11 | 46.10 | 1,477,642 | +2.76(+6.37%) |
May 26, 2020 | 44.31 | 44.79 | 43.21 | 43.34 | 1,189,341 | +0.23(+0.53%) |
May 22, 2020 | 43.04 | 43.16 | 42.61 | 43.11 | 571,823 | +0.35(+0.82%) |
May 21, 2020 | 42.12 | 43.11 | 42.12 | 42.76 | 1,275,734 | +0.71(+1.70%) |
May 20, 2020 | 41.44 | 42.63 | 41.44 | 42.05 | 780,974 | +1.05(+2.55%) |
May 19, 2020 | 40.97 | 42.00 | 40.85 | 41.00 | 660,565 | -0.38(-0.93%) |
May 18, 2020 | 40.34 | 41.73 | 40.24 | 41.38 | 1,022,450 | +2.56(+6.60%) |
May 15, 2020 | 38.60 | 39.05 | 37.91 | 38.82 | 1,732,338 | -0.04(-0.11%) |
May 14, 2020 | 36.89 | 38.95 | 36.35 | 38.87 | 998,904 | +1.49(+3.99%) |
May 13, 2020 | 38.71 | 38.71 | 37.10 | 37.38 | 1,078,404 | -1.55(-3.98%) |
May 12, 2020 | 40.08 | 40.75 | 38.93 | 38.93 | 1,354,694 | -1.49(-3.69%) |
May 11, 2020 | 40.57 | 41.04 | 39.27 | 40.42 | 1,198,823 | -0.58(-1.42%) |
May 08, 2020 | 39.03 | 41.41 | 39.03 | 41.00 | 1,053,104 | +1.21(+3.04%) |
May 07, 2020 | 39.37 | 40.38 | 39.34 | 39.79 | 509,203 | +1.11(+2.86%) |
May 06, 2020 | 39.88 | 40.08 | 38.66 | 38.68 | 741,721 | -1.03(-2.59%) |
May 05, 2020 | 39.33 | 40.53 | 39.14 | 39.71 | 927,302 | +0.41(+1.04%) |
May 04, 2020 | 38.77 | 39.49 | 37.58 | 39.30 | 980,290 | +0.21(+0.54%) |
May 01, 2020 | 39.63 | 39.70 | 38.67 | 39.09 | 942,710 | -1.10(-2.73%) |
Apr 30, 2020 | 41.43 | 41.94 | 40.12 | 40.19 | 1,524,820 | -2.20(-5.20%) |
Apr 29, 2020 | 42.58 | 43.00 | 41.11 | 42.39 | 2,118,023 | +0.94(+2.27%) |
Apr 28, 2020 | 41.94 | 42.89 | 41.14 | 41.45 | 1,484,327 | +0.54(+1.32%) |
Apr 27, 2020 | 39.28 | 41.22 | 39.27 | 40.91 | 1,866,497 | +1.77(+4.52%) |
Apr 24, 2020 | 36.90 | 39.40 | 36.27 | 39.14 | 2,395,736 | +2.32(+6.29%) |
Apr 23, 2020 | 35.25 | 37.82 | 34.01 | 36.83 | 1,946,948 | +1.44(+4.06%) |
Apr 22, 2020 | 35.43 | 36.00 | 35.01 | 35.39 | 1,047,878 | +0.43(+1.22%) |
Apr 21, 2020 | 35.25 | 36.22 | 34.90 | 34.96 | 987,660 | -0.96(-2.67%) |
Apr 20, 2020 | 37.02 | 37.83 | 35.62 | 35.92 | 1,152,110 | -3.04(-7.81%) |
Apr 17, 2020 | 37.91 | 39.36 | 37.62 | 38.96 | 1,152,367 | +2.58(+7.09%) |
Apr 16, 2020 | 37.24 | 37.39 | 35.54 | 36.38 | 1,415,406 | -0.85(-2.29%) |
Apr 15, 2020 | 38.46 | 39.39 | 37.18 | 37.24 | 863,797 | -2.43(-6.13%) |
Apr 14, 2020 | 40.42 | 41.45 | 39.27 | 39.67 | 1,228,180 | +0.12(+0.31%) |
Apr 13, 2020 | 41.85 | 41.85 | 39.23 | 39.55 | 1,349,671 | -1.56(-3.79%) |
Apr 09, 2020 | 40.22 | 42.31 | 40.22 | 41.10 | 1,320,942 | +1.69(+4.29%) |
Apr 08, 2020 | 37.85 | 40.54 | 37.16 | 39.41 | 1,999,749 | +2.60(+7.05%) |
Apr 07, 2020 | 37.78 | 40.29 | 36.44 | 36.82 | 1,500,438 | +0.23(+0.62%) |
Apr 06, 2020 | 35.82 | 36.94 | 35.18 | 36.59 | 1,573,536 | +1.90(+5.48%) |
Apr 03, 2020 | 35.40 | 36.83 | 34.33 | 34.69 | 1,243,368 | -1.09(-3.04%) |
Apr 02, 2020 | 35.68 | 36.49 | 34.80 | 35.78 | 1,895,820 | +0.06(+0.17%) |
Apr 01, 2020 | 35.72 | 36.96 | 35.14 | 35.72 | 1,320,818 | -1.24(-3.35%) |
Mar 31, 2020 | 38.07 | 38.07 | 36.53 | 36.96 | 1,296,052 | -1.52(-3.94%) |
Mar 30, 2020 | 38.34 | 38.76 | 36.23 | 38.47 | 1,449,749 | +0.29(+0.75%) |
Mar 27, 2020 | 37.92 | 39.82 | 37.08 | 38.19 | 1,462,435 | -0.80(-2.06%) |
Mar 26, 2020 | 38.60 | 40.56 | 37.93 | 38.99 | 1,953,390 | +1.30(+3.45%) |
Mar 25, 2020 | 34.22 | 39.64 | 34.03 | 37.69 | 2,734,452 | +3.51(+10.28%) |
Mar 24, 2020 | 31.11 | 34.83 | 30.92 | 34.18 | 1,882,600 | +3.91(+12.93%) |
Mar 23, 2020 | 30.33 | 31.27 | 28.16 | 30.26 | 2,845,289 | -0.04(-0.14%) |
Mar 20, 2020 | 32.60 | 34.02 | 29.27 | 30.31 | 3,156,216 | -2.31(-7.08%) |
Mar 19, 2020 | 28.90 | 34.47 | 27.19 | 32.62 | 2,941,306 | +3.72(+12.88%) |
Mar 18, 2020 | 34.48 | 34.78 | 25.59 | 28.90 | 3,168,624 | -7.69(-21.01%) |
Mar 17, 2020 | 39.61 | 39.84 | 34.69 | 36.58 | 3,380,310 | -2.33(-5.98%) |
Mar 16, 2020 | 42.50 | 43.36 | 38.48 | 38.91 | 2,650,805 | -7.90(-16.87%) |
Mar 13, 2020 | 49.05 | 49.14 | 43.58 | 46.80 | 2,396,883 | -0.37(-0.79%) |
Mar 12, 2020 | 45.70 | 51.32 | 44.83 | 47.18 | 2,415,782 | -3.02(-6.02%) |
Mar 11, 2020 | 51.26 | 52.12 | 49.27 | 50.20 | 1,803,881 | -2.28(-4.35%) |
Mar 10, 2020 | 53.17 | 53.58 | 50.11 | 52.49 | 2,533,268 | +0.70(+1.35%) |
Mar 09, 2020 | 55.07 | 56.49 | 51.63 | 51.79 | 2,823,628 | -6.15(-10.62%) |
Mar 06, 2020 | 55.64 | 58.19 | 55.28 | 57.94 | 1,744,158 | +1.13(+1.99%) |
Mar 05, 2020 | 55.09 | 57.11 | 54.95 | 56.81 | 1,288,475 | +1.13(+2.04%) |
Mar 04, 2020 | 54.04 | 55.86 | 53.78 | 55.67 | 1,365,180 | +2.54(+4.77%) |
Mar 03, 2020 | 53.19 | 54.01 | 52.22 | 53.14 | 1,404,165 | -0.01(-0.02%) |