Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.86 | 43.00 | 42.65 | 42.92 | 10,676 | +0.26(+0.61%) |
May 28, 2020 | 42.76 | 43.09 | 42.66 | 42.66 | 2,539 | +0.61(+1.45%) |
May 27, 2020 | 42.29 | 42.34 | 41.95 | 42.05 | 6,107 | -0.12(-0.28%) |
May 26, 2020 | 42.21 | 42.37 | 42.17 | 42.17 | 1,675 | +1.34(+3.28%) |
May 22, 2020 | 41.03 | 41.03 | 40.83 | 40.83 | 1,871 | -0.35(-0.86%) |
May 21, 2020 | 41.29 | 41.29 | 41.17 | 41.18 | 978 | -0.32(-0.78%) |
May 20, 2020 | 41.28 | 41.51 | 41.28 | 41.51 | 3,063 | +0.66(+1.62%) |
May 19, 2020 | 41.07 | 41.07 | 40.84 | 40.84 | 908 | -0.01(-0.03%) |
May 18, 2020 | 40.38 | 40.86 | 40.33 | 40.86 | 8,047 | +1.62(+4.12%) |
May 15, 2020 | 39.38 | 39.38 | 39.24 | 39.24 | 1,320 | +0.22(+0.56%) |
May 14, 2020 | 38.76 | 39.10 | 38.62 | 39.02 | 6,050 | -0.49(-1.24%) |
May 13, 2020 | 40.15 | 40.15 | 39.51 | 39.51 | 3,271 | -0.78(-1.92%) |
May 12, 2020 | 40.70 | 40.70 | 40.27 | 40.29 | 1,264 | -0.37(-0.91%) |
May 11, 2020 | 40.62 | 40.66 | 40.62 | 40.66 | 4,301 | -0.11(-0.26%) |
May 08, 2020 | 40.56 | 40.79 | 40.56 | 40.76 | 1,871 | +0.68(+1.70%) |
May 07, 2020 | 39.90 | 40.20 | 39.81 | 40.08 | 4,541 | +0.48(+1.22%) |
May 06, 2020 | 39.96 | 39.96 | 39.60 | 39.60 | 1,538 | +0.04(+0.11%) |
May 05, 2020 | 40.07 | 40.12 | 39.54 | 39.56 | 7,892 | -0.07(-0.19%) |
May 04, 2020 | 39.67 | 39.68 | 39.52 | 39.63 | 14,054 | -0.50(-1.24%) |
May 01, 2020 | 40.40 | 40.40 | 40.13 | 40.13 | 1,430 | -0.59(-1.45%) |
Apr 30, 2020 | 41.00 | 41.08 | 40.66 | 40.72 | 13,171 | -0.48(-1.17%) |
Apr 29, 2020 | 41.07 | 41.47 | 41.02 | 41.20 | 5,308 | +0.65(+1.61%) |
Apr 28, 2020 | 40.91 | 40.91 | 40.55 | 40.55 | 3,314 | +0.13(+0.31%) |
Apr 27, 2020 | 40.02 | 40.48 | 40.02 | 40.42 | 5,672 | +0.36(+0.91%) |
Apr 24, 2020 | 39.63 | 40.06 | 39.63 | 40.06 | 2,531 | +0.55(+1.40%) |
Apr 23, 2020 | 39.98 | 40.20 | 39.50 | 39.50 | 1,442 | -0.41(-1.04%) |
Apr 22, 2020 | 40.15 | 40.16 | 39.69 | 39.92 | 4,946 | +0.40(+1.00%) |
Apr 21, 2020 | 39.57 | 40.01 | 39.38 | 39.52 | 40,419 | -0.71(-1.76%) |
Apr 20, 2020 | 40.36 | 40.89 | 40.23 | 40.23 | 3,683 | -0.25(-0.63%) |
Apr 17, 2020 | 40.34 | 40.51 | 40.04 | 40.48 | 14,528 | +1.19(+3.03%) |
Apr 16, 2020 | 39.66 | 39.66 | 39.07 | 39.29 | 6,058 | -0.30(-0.76%) |
Apr 15, 2020 | 39.72 | 39.96 | 39.47 | 39.59 | 11,942 | -1.46(-3.55%) |
Apr 14, 2020 | 40.93 | 41.25 | 40.91 | 41.05 | 9,334 | +0.99(+2.48%) |
Apr 13, 2020 | 40.27 | 40.27 | 40.00 | 40.06 | 3,642 | -0.44(-1.07%) |
Apr 09, 2020 | 40.08 | 40.66 | 40.08 | 40.49 | 8,144 | +0.50(+1.24%) |
Apr 08, 2020 | 39.36 | 39.99 | 39.36 | 39.99 | 5,078 | +1.00(+2.56%) |
Apr 07, 2020 | 40.04 | 40.04 | 38.99 | 38.99 | 16,458 | +0.43(+1.11%) |
Apr 06, 2020 | 38.08 | 38.57 | 37.99 | 38.57 | 5,656 | +1.45(+3.90%) |
Apr 03, 2020 | 37.40 | 37.51 | 36.90 | 37.12 | 8,255 | -0.75(-1.97%) |
Apr 02, 2020 | 37.49 | 38.03 | 37.34 | 37.87 | 36,082 | +0.51(+1.38%) |
Apr 01, 2020 | 37.70 | 37.81 | 37.30 | 37.35 | 3,864 | -0.71(-1.87%) |
Mar 31, 2020 | 38.49 | 38.57 | 37.99 | 38.06 | 14,036 | -0.36(-0.94%) |
Mar 30, 2020 | 37.72 | 38.43 | 37.72 | 38.43 | 22,113 | +0.66(+1.74%) |
Mar 27, 2020 | 38.06 | 38.63 | 37.60 | 37.77 | 216,612 | -1.51(-3.84%) |
Mar 26, 2020 | 37.86 | 39.28 | 37.86 | 39.28 | 11,061 | +1.32(+3.48%) |
Mar 25, 2020 | 36.60 | 38.55 | 36.60 | 37.95 | 13,016 | +1.25(+3.40%) |
Mar 24, 2020 | 35.78 | 36.80 | 35.66 | 36.70 | 12,511 | +3.29(+9.84%) |
Mar 23, 2020 | 34.32 | 34.32 | 33.21 | 33.42 | 5,836 | -0.53(-1.57%) |
Mar 20, 2020 | 35.31 | 35.70 | 33.79 | 33.95 | 9,245 | -0.68(-1.96%) |
Mar 19, 2020 | 33.62 | 35.10 | 33.62 | 34.63 | 4,987 | +0.84(+2.48%) |
Mar 18, 2020 | 32.87 | 34.02 | 32.75 | 33.79 | 29,619 | -0.83(-2.40%) |
Mar 17, 2020 | 34.11 | 34.79 | 33.26 | 34.62 | 33,855 | +1.37(+4.11%) |
Mar 16, 2020 | 33.11 | 35.13 | 33.03 | 33.25 | 70,432 | -4.82(-12.66%) |
Mar 13, 2020 | 38.18 | 38.39 | 36.32 | 38.07 | 46,228 | +1.71(+4.70%) |
Mar 12, 2020 | 37.99 | 38.15 | 35.86 | 36.36 | 21,062 | -4.81(-11.68%) |
Mar 11, 2020 | 41.99 | 41.99 | 41.02 | 41.17 | 8,176 | -2.07(-4.78%) |
Mar 10, 2020 | 43.56 | 43.56 | 41.87 | 43.24 | 68,231 | +1.40(+3.35%) |
Mar 09, 2020 | 41.99 | 43.26 | 40.44 | 41.84 | 16,937 | -3.26(-7.22%) |
Mar 06, 2020 | 44.68 | 45.52 | 44.53 | 45.09 | 38,303 | -0.28(-0.61%) |
Mar 05, 2020 | 45.58 | 46.04 | 45.05 | 45.37 | 19,172 | -1.55(-3.30%) |
Mar 04, 2020 | 46.44 | 46.92 | 45.91 | 46.92 | 71,358 | +1.10(+2.40%) |
Mar 03, 2020 | 47.17 | 47.32 | 45.49 | 45.82 | 13,907 | +0.08(+0.18%) |