Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.69 | 41.19 | 39.69 | 41.18 | 17,597 | +1.45(+3.65%) |
May 28, 2020 | 40.09 | 40.22 | 39.73 | 39.73 | 16,221 | -0.45(-1.13%) |
May 27, 2020 | 41.04 | 41.04 | 39.66 | 40.19 | 11,992 | -0.48(-1.19%) |
May 26, 2020 | 40.28 | 41.10 | 40.28 | 40.67 | 16,967 | +1.29(+3.28%) |
May 22, 2020 | 40.31 | 40.31 | 39.28 | 39.38 | 42,336 | -1.65(-4.02%) |
May 21, 2020 | 40.74 | 41.23 | 40.52 | 41.03 | 37,583 | -0.67(-1.61%) |
May 20, 2020 | 42.83 | 42.83 | 40.95 | 41.70 | 18,891 | -0.68(-1.61%) |
May 19, 2020 | 42.35 | 43.17 | 42.35 | 42.38 | 15,571 | +0.28(+0.65%) |
May 18, 2020 | 41.24 | 42.17 | 41.22 | 42.11 | 42,596 | +1.81(+4.50%) |
May 15, 2020 | 39.42 | 40.32 | 39.42 | 40.29 | 9,833 | +0.54(+1.36%) |
May 14, 2020 | 38.96 | 39.75 | 38.53 | 39.75 | 12,270 | -0.05(-0.12%) |
May 13, 2020 | 40.14 | 40.73 | 39.37 | 39.80 | 9,975 | -0.37(-0.91%) |
May 12, 2020 | 40.19 | 40.59 | 40.12 | 40.17 | 38,485 | +0.05(+0.12%) |
May 11, 2020 | 39.90 | 40.22 | 39.90 | 40.12 | 8,176 | +0.29(+0.73%) |
May 08, 2020 | 39.11 | 40.03 | 39.11 | 39.83 | 11,075 | +1.34(+3.49%) |
May 07, 2020 | 38.37 | 38.64 | 38.19 | 38.49 | 12,057 | +0.40(+1.05%) |
May 06, 2020 | 38.14 | 38.50 | 37.87 | 38.09 | 14,397 | +0.46(+1.22%) |
May 05, 2020 | 37.99 | 38.21 | 37.63 | 37.63 | 10,150 | +0.72(+1.96%) |
May 04, 2020 | 36.71 | 36.96 | 36.61 | 36.90 | 25,284 | +0.02(+0.05%) |
May 01, 2020 | 37.98 | 37.98 | 36.71 | 36.88 | 51,238 | -2.20(-5.64%) |
Apr 30, 2020 | 39.39 | 39.47 | 38.59 | 39.09 | 8,507 | -0.43(-1.08%) |
Apr 29, 2020 | 38.70 | 39.52 | 38.70 | 39.51 | 9,134 | +1.05(+2.72%) |
Apr 28, 2020 | 39.70 | 39.70 | 38.31 | 38.46 | 7,039 | -0.83(-2.10%) |
Apr 27, 2020 | 38.87 | 39.29 | 38.87 | 39.29 | 30,257 | +0.94(+2.44%) |
Apr 24, 2020 | 38.57 | 38.57 | 37.97 | 38.35 | 7,452 | -0.09(-0.24%) |
Apr 23, 2020 | 39.11 | 39.22 | 38.34 | 38.45 | 7,964 | -0.66(-1.69%) |
Apr 22, 2020 | 39.08 | 39.27 | 38.89 | 39.10 | 10,075 | +0.70(+1.83%) |
Apr 21, 2020 | 38.53 | 38.63 | 37.84 | 38.40 | 9,164 | -0.84(-2.14%) |
Apr 20, 2020 | 38.49 | 39.62 | 38.49 | 39.24 | 37,782 | +0.07(+0.17%) |
Apr 17, 2020 | 39.61 | 39.61 | 38.81 | 39.17 | 19,874 | +0.01(+0.02%) |
Apr 16, 2020 | 38.42 | 39.20 | 38.14 | 39.16 | 23,684 | +1.00(+2.63%) |
Apr 15, 2020 | 37.47 | 38.16 | 37.36 | 38.16 | 9,056 | +0.24(+0.64%) |
Apr 14, 2020 | 37.93 | 38.58 | 37.49 | 37.92 | 20,667 | +0.64(+1.71%) |
Apr 13, 2020 | 36.92 | 37.28 | 36.80 | 37.28 | 5,511 | +0.23(+0.63%) |
Apr 09, 2020 | 37.15 | 37.58 | 36.55 | 37.05 | 7,038 | +0.28(+0.76%) |
Apr 08, 2020 | 36.82 | 36.82 | 36.23 | 36.77 | 16,009 | -0.62(-1.67%) |
Apr 07, 2020 | 37.84 | 38.07 | 37.19 | 37.39 | 30,202 | +0.46(+1.24%) |
Apr 06, 2020 | 36.75 | 36.95 | 36.19 | 36.93 | 18,905 | +1.52(+4.28%) |
Apr 03, 2020 | 36.04 | 36.04 | 35.16 | 35.42 | 10,040 | -0.40(-1.11%) |
Apr 02, 2020 | 35.51 | 36.26 | 35.32 | 35.81 | 16,157 | +0.13(+0.36%) |
Apr 01, 2020 | 35.41 | 36.41 | 35.41 | 35.69 | 12,018 | -0.69(-1.89%) |
Mar 31, 2020 | 35.69 | 36.59 | 35.55 | 36.37 | 30,428 | +0.73(+2.06%) |
Mar 30, 2020 | 35.77 | 35.77 | 35.16 | 35.64 | 11,985 | +0.07(+0.19%) |
Mar 27, 2020 | 35.98 | 35.98 | 35.40 | 35.57 | 13,042 | -1.63(-4.39%) |
Mar 26, 2020 | 36.41 | 37.24 | 36.08 | 37.20 | 15,640 | +1.20(+3.33%) |
Mar 25, 2020 | 36.24 | 37.30 | 35.86 | 36.01 | 29,357 | +0.28(+0.79%) |
Mar 24, 2020 | 35.08 | 36.17 | 35.08 | 35.72 | 88,773 | +1.93(+5.71%) |
Mar 23, 2020 | 34.02 | 34.02 | 32.80 | 33.79 | 20,741 | +0.12(+0.36%) |
Mar 20, 2020 | 34.62 | 34.97 | 33.66 | 33.67 | 43,996 | +0.28(+0.84%) |
Mar 19, 2020 | 32.70 | 34.19 | 32.42 | 33.39 | 42,744 | +0.95(+2.94%) |
Mar 18, 2020 | 32.72 | 33.66 | 31.75 | 32.44 | 41,786 | -1.93(-5.61%) |
Mar 17, 2020 | 34.04 | 35.26 | 32.99 | 34.37 | 25,584 | +1.00(+3.00%) |
Mar 16, 2020 | 28.91 | 35.06 | 28.91 | 33.36 | 42,052 | -3.31(-9.01%) |
Mar 13, 2020 | 37.46 | 37.46 | 34.98 | 36.67 | 21,894 | +0.71(+1.98%) |
Mar 12, 2020 | 35.64 | 36.44 | 34.37 | 35.96 | 61,537 | -2.16(-5.66%) |
Mar 11, 2020 | 38.31 | 38.90 | 37.93 | 38.11 | 25,332 | -1.27(-3.23%) |
Mar 10, 2020 | 39.01 | 39.44 | 38.55 | 39.39 | 25,152 | +1.16(+3.02%) |
Mar 09, 2020 | 37.58 | 38.67 | 36.14 | 38.23 | 126,575 | -1.26(-3.20%) |
Mar 06, 2020 | 39.45 | 40.35 | 39.41 | 39.49 | 74,711 | -1.51(-3.69%) |
Mar 05, 2020 | 40.23 | 41.50 | 40.23 | 41.01 | 36,029 | -0.03(-0.07%) |
Mar 04, 2020 | 40.52 | 41.03 | 40.42 | 41.03 | 24,600 | +1.32(+3.32%) |
Mar 03, 2020 | 40.28 | 40.96 | 39.34 | 39.71 | 75,960 | -0.70(-1.74%) |