Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.59 | 44.81 | 42.65 | 44.01 | 484,000 | +0.41(+0.94%) |
May 28, 2020 | 44.22 | 44.91 | 43.33 | 43.60 | 220,872 | -0.15(-0.34%) |
May 27, 2020 | 44.50 | 44.50 | 41.86 | 43.75 | 887,760 | -0.36(-0.82%) |
May 26, 2020 | 45.76 | 45.76 | 43.78 | 44.11 | 373,400 | -0.34(-0.76%) |
May 22, 2020 | 43.24 | 44.72 | 43.03 | 44.45 | 254,300 | +0.90(+2.07%) |
May 21, 2020 | 44.15 | 44.80 | 43.02 | 43.55 | 228,110 | -0.86(-1.94%) |
May 20, 2020 | 44.34 | 45.15 | 43.52 | 44.41 | 320,668 | +1.02(+2.35%) |
May 19, 2020 | 43.92 | 44.97 | 43.39 | 43.39 | 254,682 | -0.73(-1.65%) |
May 18, 2020 | 43.30 | 45.00 | 43.30 | 44.12 | 285,119 | +1.81(+4.28%) |
May 15, 2020 | 40.30 | 42.90 | 39.52 | 42.31 | 453,400 | +1.21(+2.94%) |
May 14, 2020 | 39.52 | 41.56 | 37.85 | 41.10 | 359,290 | +1.22(+3.06%) |
May 13, 2020 | 40.15 | 41.51 | 37.76 | 39.88 | 816,061 | -0.91(-2.23%) |
May 12, 2020 | 42.00 | 42.30 | 40.17 | 40.79 | 297,353 | -0.66(-1.59%) |
May 11, 2020 | 40.61 | 41.97 | 40.02 | 41.45 | 280,265 | +0.63(+1.54%) |
May 08, 2020 | 40.38 | 40.97 | 39.74 | 40.82 | 298,900 | +1.14(+2.87%) |
May 07, 2020 | 39.84 | 40.00 | 38.81 | 39.68 | 163,499 | +0.63(+1.61%) |
May 06, 2020 | 38.86 | 40.00 | 38.02 | 39.05 | 224,310 | +0.46(+1.19%) |
May 05, 2020 | 38.46 | 39.80 | 37.49 | 38.59 | 567,481 | +0.60(+1.58%) |
May 04, 2020 | 37.93 | 38.94 | 37.25 | 37.99 | 239,779 | -0.40(-1.04%) |
May 01, 2020 | 39.05 | 39.18 | 37.16 | 38.39 | 238,500 | -1.73(-4.31%) |
Apr 30, 2020 | 40.07 | 40.70 | 39.28 | 40.12 | 265,285 | -0.31(-0.77%) |
Apr 29, 2020 | 40.65 | 41.49 | 39.32 | 40.43 | 313,881 | +1.29(+3.30%) |
Apr 28, 2020 | 41.00 | 41.00 | 38.03 | 39.14 | 261,287 | -0.81(-2.03%) |
Apr 27, 2020 | 40.21 | 41.00 | 38.82 | 39.95 | 512,251 | +0.47(+1.19%) |
Apr 24, 2020 | 37.89 | 39.80 | 37.42 | 39.48 | 357,500 | +2.18(+5.84%) |
Apr 23, 2020 | 36.80 | 37.52 | 36.08 | 37.30 | 287,610 | +1.10(+3.04%) |
Apr 22, 2020 | 36.11 | 36.84 | 35.10 | 36.20 | 222,195 | +1.11(+3.16%) |
Apr 21, 2020 | 35.76 | 36.88 | 34.82 | 35.09 | 330,272 | -2.05(-5.52%) |
Apr 20, 2020 | 37.19 | 38.39 | 36.35 | 37.14 | 299,103 | -1.08(-2.83%) |
Apr 17, 2020 | 38.77 | 38.93 | 36.55 | 38.22 | 457,800 | +0.90(+2.41%) |
Apr 16, 2020 | 37.50 | 38.60 | 35.82 | 37.32 | 336,883 | -0.06(-0.16%) |
Apr 15, 2020 | 36.10 | 37.86 | 35.66 | 37.38 | 342,144 | -0.03(-0.08%) |
Apr 14, 2020 | 37.00 | 37.71 | 36.33 | 37.41 | 265,162 | +1.40(+3.89%) |
Apr 13, 2020 | 36.81 | 36.81 | 34.41 | 36.01 | 403,526 | -0.92(-2.49%) |
Apr 09, 2020 | 36.05 | 37.50 | 35.27 | 36.93 | 606,600 | +2.17(+6.24%) |
Apr 08, 2020 | 34.50 | 36.18 | 33.52 | 34.76 | 566,760 | +0.75(+2.21%) |
Apr 07, 2020 | 33.20 | 34.43 | 32.61 | 34.01 | 644,411 | +1.40(+4.29%) |
Apr 06, 2020 | 30.40 | 32.95 | 30.01 | 32.61 | 425,334 | +3.12(+10.58%) |
Apr 03, 2020 | 29.00 | 30.00 | 28.51 | 29.49 | 243,300 | +0.44(+1.51%) |
Apr 02, 2020 | 27.99 | 30.60 | 27.70 | 29.05 | 502,255 | +1.80(+6.61%) |
Apr 01, 2020 | 30.00 | 30.32 | 26.33 | 27.25 | 1,052,612 | -5.93(-17.87%) |
Mar 31, 2020 | 35.62 | 36.50 | 32.83 | 33.18 | 381,440 | -2.77(-7.71%) |
Mar 30, 2020 | 32.67 | 36.72 | 32.37 | 35.95 | 452,620 | +3.23(+9.87%) |
Mar 27, 2020 | 32.86 | 34.70 | 32.57 | 32.72 | 420,600 | -1.86(-5.38%) |
Mar 26, 2020 | 30.61 | 37.64 | 30.02 | 34.58 | 504,682 | +3.51(+11.30%) |
Mar 25, 2020 | 28.14 | 31.75 | 28.01 | 31.07 | 382,928 | +3.03(+10.81%) |
Mar 24, 2020 | 25.17 | 28.45 | 25.12 | 28.04 | 375,213 | +4.33(+18.26%) |
Mar 23, 2020 | 23.58 | 24.29 | 22.50 | 23.71 | 373,436 | +0.55(+2.37%) |
Mar 20, 2020 | 26.13 | 26.97 | 23.16 | 23.16 | 1,212,100 | -2.49(-9.71%) |
Mar 19, 2020 | 23.60 | 26.58 | 23.29 | 25.65 | 480,552 | +2.17(+9.24%) |
Mar 18, 2020 | 23.76 | 24.60 | 22.01 | 23.48 | 1,099,539 | -1.79(-7.08%) |
Mar 17, 2020 | 26.50 | 26.92 | 23.55 | 25.27 | 615,011 | -0.62(-2.39%) |
Mar 16, 2020 | 27.19 | 27.43 | 24.86 | 25.89 | 824,498 | -4.45(-14.67%) |
Mar 13, 2020 | 30.81 | 31.94 | 27.27 | 30.34 | 675,300 | +1.34(+4.62%) |
Mar 12, 2020 | 30.24 | 31.89 | 27.88 | 29.00 | 1,130,568 | -5.44(-15.80%) |
Mar 11, 2020 | 36.99 | 37.00 | 33.63 | 34.44 | 915,511 | -2.93(-7.84%) |
Mar 10, 2020 | 37.75 | 38.15 | 35.06 | 37.37 | 695,765 | +0.20(+0.54%) |
Mar 09, 2020 | 37.05 | 38.40 | 36.10 | 37.17 | 652,794 | -2.32(-5.87%) |
Mar 06, 2020 | 38.52 | 40.17 | 38.14 | 39.49 | 470,700 | -0.21(-0.53%) |
Mar 05, 2020 | 40.59 | 40.74 | 38.94 | 39.70 | 329,368 | -1.23(-3.01%) |
Mar 04, 2020 | 40.61 | 41.10 | 39.78 | 40.93 | 367,734 | +1.28(+3.23%) |
Mar 03, 2020 | 40.53 | 41.33 | 38.86 | 39.65 | 493,436 | -0.56(-1.39%) |