Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.30 | 41.13 | 40.10 | 41.13 | 82,161 | +1.34(+3.38%) |
May 28, 2020 | 40.13 | 40.29 | 39.73 | 39.78 | 39,675 | -0.33(-0.83%) |
May 27, 2020 | 40.62 | 40.62 | 39.97 | 40.12 | 81,159 | -0.54(-1.33%) |
May 26, 2020 | 40.90 | 41.14 | 40.66 | 40.66 | 24,855 | +1.12(+2.84%) |
May 22, 2020 | 40.12 | 40.12 | 39.50 | 39.53 | 45,993 | -1.53(-3.72%) |
May 21, 2020 | 41.18 | 41.30 | 40.82 | 41.06 | 36,303 | -1.04(-2.46%) |
May 20, 2020 | 42.49 | 42.58 | 41.79 | 42.10 | 49,879 | +0.18(+0.43%) |
May 19, 2020 | 41.94 | 42.21 | 41.85 | 41.92 | 62,563 | +0.03(+0.06%) |
May 18, 2020 | 41.38 | 42.01 | 41.36 | 41.89 | 43,196 | +1.49(+3.68%) |
May 15, 2020 | 40.11 | 40.42 | 40.11 | 40.40 | 21,533 | -0.32(-0.79%) |
May 14, 2020 | 40.00 | 40.75 | 39.83 | 40.72 | 183,369 | -0.00(-0.01%) |
May 13, 2020 | 41.02 | 41.25 | 40.44 | 40.73 | 42,702 | +0.27(+0.67%) |
May 12, 2020 | 40.79 | 41.06 | 40.44 | 40.46 | 31,108 | -0.03(-0.07%) |
May 11, 2020 | 40.31 | 40.61 | 40.27 | 40.49 | 32,799 | +0.13(+0.33%) |
May 08, 2020 | 39.99 | 40.42 | 39.99 | 40.35 | 30,313 | +0.91(+2.32%) |
May 07, 2020 | 39.36 | 39.46 | 39.22 | 39.44 | 42,008 | +0.51(+1.31%) |
May 06, 2020 | 39.16 | 39.28 | 38.93 | 38.93 | 23,324 | +0.56(+1.46%) |
May 05, 2020 | 38.41 | 38.71 | 38.37 | 38.37 | 18,313 | +0.60(+1.58%) |
May 04, 2020 | 37.76 | 37.83 | 37.55 | 37.77 | 23,448 | +0.12(+0.33%) |
May 01, 2020 | 38.21 | 38.28 | 37.57 | 37.64 | 45,993 | -1.53(-3.90%) |
Apr 30, 2020 | 39.88 | 39.95 | 38.96 | 39.17 | 41,402 | -0.82(-2.06%) |
Apr 29, 2020 | 39.79 | 40.06 | 39.63 | 39.99 | 47,137 | +0.69(+1.75%) |
Apr 28, 2020 | 39.77 | 39.88 | 39.30 | 39.31 | 13,588 | -0.06(-0.15%) |
Apr 27, 2020 | 39.23 | 39.41 | 39.23 | 39.37 | 23,964 | +0.55(+1.40%) |
Apr 24, 2020 | 39.04 | 39.06 | 38.74 | 38.82 | 28,641 | -0.10(-0.26%) |
Apr 23, 2020 | 39.33 | 39.49 | 38.91 | 38.92 | 26,339 | -0.28(-0.72%) |
Apr 22, 2020 | 39.31 | 39.44 | 39.18 | 39.20 | 20,030 | +0.79(+2.07%) |
Apr 21, 2020 | 38.48 | 38.62 | 38.21 | 38.41 | 30,805 | -0.86(-2.18%) |
Apr 20, 2020 | 39.15 | 39.63 | 39.13 | 39.27 | 45,905 | -0.00(-0.01%) |
Apr 17, 2020 | 39.54 | 39.64 | 39.08 | 39.27 | 28,850 | +0.29(+0.74%) |
Apr 16, 2020 | 38.83 | 39.05 | 38.70 | 38.98 | 29,843 | +0.59(+1.53%) |
Apr 15, 2020 | 38.08 | 38.47 | 38.05 | 38.40 | 26,902 | -0.37(-0.96%) |
Apr 14, 2020 | 38.48 | 38.92 | 38.48 | 38.77 | 249,857 | +1.04(+2.76%) |
Apr 13, 2020 | 37.66 | 37.78 | 37.38 | 37.73 | 27,612 | +0.05(+0.13%) |
Apr 09, 2020 | 37.73 | 38.15 | 37.54 | 37.68 | 67,526 | +0.07(+0.18%) |
Apr 08, 2020 | 37.54 | 37.62 | 37.30 | 37.61 | 22,800 | -0.06(-0.16%) |
Apr 07, 2020 | 38.33 | 38.38 | 37.57 | 37.67 | 40,020 | +0.17(+0.46%) |
Apr 06, 2020 | 37.20 | 37.53 | 37.14 | 37.50 | 68,116 | +1.42(+3.93%) |
Apr 03, 2020 | 36.52 | 36.78 | 35.94 | 36.08 | 69,408 | -0.40(-1.09%) |
Apr 02, 2020 | 36.00 | 36.64 | 35.99 | 36.48 | 65,563 | +0.86(+2.40%) |
Apr 01, 2020 | 35.98 | 36.35 | 35.54 | 35.62 | 71,233 | -0.94(-2.56%) |
Mar 31, 2020 | 36.50 | 36.91 | 36.43 | 36.56 | 80,001 | +0.17(+0.47%) |
Mar 30, 2020 | 35.93 | 36.41 | 35.75 | 36.39 | 50,582 | +0.51(+1.43%) |
Mar 27, 2020 | 35.96 | 36.32 | 35.79 | 35.87 | 36,376 | -1.78(-4.73%) |
Mar 26, 2020 | 36.52 | 37.72 | 36.52 | 37.65 | 69,075 | +1.12(+3.06%) |
Mar 25, 2020 | 36.16 | 37.08 | 36.05 | 36.53 | 45,960 | +0.63(+1.76%) |
Mar 24, 2020 | 35.16 | 35.90 | 35.16 | 35.90 | 61,995 | +2.08(+6.15%) |
Mar 23, 2020 | 33.94 | 34.06 | 33.09 | 33.82 | 125,499 | -0.03(-0.09%) |
Mar 20, 2020 | 35.09 | 35.10 | 33.85 | 33.85 | 95,541 | -0.12(-0.36%) |
Mar 19, 2020 | 33.78 | 34.62 | 33.44 | 33.98 | 229,124 | +0.48(+1.42%) |
Mar 18, 2020 | 33.29 | 34.32 | 32.74 | 33.50 | 97,165 | -1.90(-5.37%) |
Mar 17, 2020 | 34.71 | 35.79 | 34.00 | 35.40 | 92,996 | +1.47(+4.33%) |
Mar 16, 2020 | 31.46 | 35.02 | 31.46 | 33.93 | 125,058 | -3.73(-9.90%) |
Mar 13, 2020 | 38.21 | 38.76 | 36.24 | 37.66 | 146,761 | +1.69(+4.69%) |
Mar 12, 2020 | 36.08 | 36.59 | 35.38 | 35.98 | 82,240 | -2.89(-7.45%) |
Mar 11, 2020 | 39.14 | 39.32 | 38.54 | 38.87 | 45,209 | -1.40(-3.49%) |
Mar 10, 2020 | 40.21 | 40.34 | 39.40 | 40.27 | 185,790 | +1.45(+3.74%) |
Mar 09, 2020 | 38.27 | 39.17 | 37.19 | 38.82 | 100,144 | -1.58(-3.92%) |
Mar 06, 2020 | 40.35 | 40.62 | 39.93 | 40.40 | 76,934 | -0.80(-1.94%) |
Mar 05, 2020 | 41.35 | 41.66 | 41.07 | 41.20 | 92,906 | +0.02(+0.04%) |
Mar 04, 2020 | 40.90 | 41.23 | 40.89 | 41.18 | 81,454 | +0.62(+1.52%) |
Mar 03, 2020 | 40.67 | 41.14 | 40.12 | 40.57 | 81,404 | -0.00(-0.01%) |