Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.88 | 44.34 | 43.07 | 44.00 | 1,485,576 | -0.21(-0.47%) |
May 28, 2020 | 45.51 | 45.56 | 44.02 | 44.20 | 883,641 | -1.24(-2.73%) |
May 27, 2020 | 45.59 | 45.81 | 44.20 | 45.45 | 1,470,588 | +0.54(+1.20%) |
May 26, 2020 | 45.02 | 45.36 | 44.74 | 44.91 | 2,424,676 | +1.25(+2.86%) |
May 22, 2020 | 43.65 | 43.69 | 42.74 | 43.66 | 948,975 | -0.21(-0.49%) |
May 21, 2020 | 44.80 | 44.90 | 43.53 | 43.87 | 2,107,902 | -0.68(-1.52%) |
May 20, 2020 | 43.79 | 44.66 | 43.55 | 44.55 | 1,517,611 | +1.74(+4.06%) |
May 19, 2020 | 44.32 | 44.32 | 42.83 | 42.81 | 2,319,291 | -1.31(-2.97%) |
May 18, 2020 | 43.15 | 44.36 | 42.90 | 44.12 | 2,654,581 | +3.28(+8.03%) |
May 15, 2020 | 40.93 | 41.73 | 40.36 | 40.84 | 1,147,691 | +0.03(+0.08%) |
May 14, 2020 | 39.79 | 41.23 | 38.76 | 40.80 | 899,774 | +0.37(+0.91%) |
May 13, 2020 | 42.22 | 42.22 | 40.13 | 40.44 | 1,707,555 | -1.97(-4.65%) |
May 12, 2020 | 43.56 | 43.68 | 42.40 | 42.41 | 1,709,875 | -0.79(-1.82%) |
May 11, 2020 | 43.55 | 43.75 | 42.96 | 43.19 | 1,705,591 | -0.69(-1.56%) |
May 08, 2020 | 42.91 | 43.91 | 42.73 | 43.88 | 1,751,192 | +1.93(+4.59%) |
May 07, 2020 | 42.16 | 42.81 | 41.70 | 41.95 | 899,708 | +0.94(+2.30%) |
May 06, 2020 | 42.47 | 42.65 | 40.96 | 41.01 | 1,721,960 | -1.16(-2.74%) |
May 05, 2020 | 43.99 | 44.22 | 41.96 | 42.17 | 1,776,294 | +0.08(+0.18%) |
May 04, 2020 | 40.12 | 42.19 | 39.74 | 42.09 | 1,647,892 | +1.39(+3.41%) |
May 01, 2020 | 42.47 | 42.70 | 40.30 | 40.70 | 2,244,594 | -2.58(-5.96%) |
Apr 30, 2020 | 44.44 | 44.44 | 42.53 | 43.28 | 1,982,590 | -0.80(-1.81%) |
Apr 29, 2020 | 42.28 | 44.23 | 42.28 | 44.08 | 2,743,480 | +3.06(+7.45%) |
Apr 28, 2020 | 40.85 | 41.28 | 40.07 | 41.02 | 2,005,029 | +0.89(+2.22%) |
Apr 27, 2020 | 39.12 | 40.42 | 38.09 | 40.13 | 1,851,230 | +0.86(+2.18%) |
Apr 24, 2020 | 40.02 | 40.37 | 38.68 | 39.27 | 2,211,085 | +0.04(+0.11%) |
Apr 23, 2020 | 39.16 | 40.11 | 38.71 | 39.23 | 2,978,850 | +1.24(+3.27%) |
Apr 22, 2020 | 38.40 | 38.59 | 37.48 | 37.99 | 3,174,432 | +1.24(+3.38%) |
Apr 21, 2020 | 36.24 | 37.33 | 35.70 | 36.74 | 2,951,708 | -0.55(-1.47%) |
Apr 20, 2020 | 36.14 | 38.59 | 36.02 | 37.29 | 5,298,539 | -1.04(-2.73%) |
Apr 17, 2020 | 35.59 | 38.45 | 35.56 | 38.34 | 2,183,648 | +3.52(+10.11%) |
Apr 16, 2020 | 36.38 | 36.38 | 34.76 | 34.82 | 1,693,599 | -1.45(-3.99%) |
Apr 15, 2020 | 36.38 | 36.66 | 35.17 | 36.26 | 1,628,055 | -1.73(-4.55%) |
Apr 14, 2020 | 38.36 | 38.81 | 37.74 | 37.99 | 2,031,585 | -0.15(-0.38%) |
Apr 13, 2020 | 39.86 | 39.86 | 37.51 | 38.14 | 2,379,887 | -0.11(-0.29%) |
Apr 09, 2020 | 39.94 | 41.06 | 36.76 | 38.25 | 3,921,764 | -0.17(-0.45%) |
Apr 08, 2020 | 36.88 | 38.56 | 36.51 | 38.42 | 2,136,371 | +2.44(+6.78%) |
Apr 07, 2020 | 37.04 | 38.06 | 35.98 | 35.98 | 2,832,817 | +0.68(+1.92%) |
Apr 06, 2020 | 34.32 | 35.56 | 33.92 | 35.30 | 1,731,390 | +1.75(+5.21%) |
Apr 03, 2020 | 35.09 | 35.26 | 32.65 | 33.56 | 1,292,699 | -0.39(-1.16%) |
Apr 02, 2020 | 32.83 | 35.69 | 31.86 | 33.95 | 2,517,588 | +2.74(+8.78%) |
Apr 01, 2020 | 31.78 | 32.16 | 30.74 | 31.21 | 1,787,873 | -1.52(-4.66%) |
Mar 31, 2020 | 33.27 | 33.75 | 32.11 | 32.74 | 2,645,496 | +0.53(+1.65%) |
Mar 30, 2020 | 31.60 | 32.46 | 30.49 | 32.20 | 4,977,334 | +0.28(+0.89%) |
Mar 27, 2020 | 32.95 | 32.95 | 31.75 | 31.92 | 3,209,682 | -2.30(-6.71%) |
Mar 26, 2020 | 32.56 | 34.95 | 32.38 | 34.22 | 2,435,630 | +1.84(+5.69%) |
Mar 25, 2020 | 31.63 | 33.96 | 30.32 | 32.38 | 2,434,053 | +1.25(+4.02%) |
Mar 24, 2020 | 29.15 | 31.23 | 28.97 | 31.13 | 2,667,293 | +4.23(+15.73%) |
Mar 23, 2020 | 28.77 | 28.77 | 26.42 | 26.89 | 2,923,609 | -1.96(-6.80%) |
Mar 20, 2020 | 29.22 | 29.99 | 27.72 | 28.86 | 2,391,353 | +0.32(+1.11%) |
Mar 19, 2020 | 27.25 | 28.65 | 25.72 | 28.54 | 3,256,229 | +1.74(+6.49%) |
Mar 18, 2020 | 29.14 | 29.61 | 25.77 | 26.80 | 3,543,210 | -4.19(-13.52%) |
Mar 17, 2020 | 31.42 | 32.41 | 30.11 | 30.99 | 1,464,518 | +0.03(+0.08%) |
Mar 16, 2020 | 31.66 | 34.51 | 30.83 | 30.96 | 1,978,541 | -4.64(-13.04%) |
Mar 13, 2020 | 35.42 | 35.65 | 31.80 | 35.60 | 2,917,447 | +2.98(+9.14%) |
Mar 12, 2020 | 34.61 | 34.76 | 32.44 | 32.62 | 3,465,327 | -4.42(-11.93%) |
Mar 11, 2020 | 37.99 | 38.66 | 36.50 | 37.04 | 3,122,140 | -2.34(-5.94%) |
Mar 10, 2020 | 41.00 | 41.00 | 36.78 | 39.38 | 3,167,759 | +1.41(+3.70%) |
Mar 09, 2020 | 38.43 | 45.56 | 37.90 | 37.98 | 6,203,396 | -9.39(-19.83%) |
Mar 06, 2020 | 48.90 | 49.00 | 46.67 | 47.37 | 2,434,472 | -2.98(-5.92%) |
Mar 05, 2020 | 51.01 | 51.12 | 49.56 | 50.34 | 1,454,962 | -2.00(-3.82%) |
Mar 04, 2020 | 52.36 | 52.44 | 51.16 | 52.34 | 1,172,501 | +1.04(+2.02%) |
Mar 03, 2020 | 53.23 | 53.88 | 50.69 | 51.31 | 1,680,811 | -1.67(-3.15%) |