Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.92 | 43.34 | 42.00 | 42.83 | 587,330 | -0.41(-0.94%) |
May 28, 2020 | 44.31 | 44.74 | 43.18 | 43.23 | 1,440,539 | -0.44(-1.02%) |
May 27, 2020 | 42.30 | 43.75 | 41.79 | 43.68 | 604,457 | +1.79(+4.27%) |
May 26, 2020 | 42.13 | 42.98 | 41.40 | 41.89 | 694,145 | +0.89(+2.17%) |
May 22, 2020 | 41.16 | 41.16 | 40.52 | 41.00 | 378,898 | -0.05(-0.12%) |
May 21, 2020 | 42.20 | 42.64 | 40.91 | 41.05 | 682,760 | -1.24(-2.92%) |
May 20, 2020 | 43.35 | 43.75 | 42.05 | 42.28 | 683,232 | -0.38(-0.88%) |
May 19, 2020 | 42.51 | 43.41 | 41.82 | 42.66 | 781,148 | +0.15(+0.35%) |
May 18, 2020 | 42.00 | 42.95 | 41.91 | 42.51 | 1,269,483 | +1.45(+3.54%) |
May 15, 2020 | 39.01 | 41.78 | 38.64 | 41.06 | 2,226,962 | +1.70(+4.32%) |
May 14, 2020 | 37.48 | 39.62 | 37.07 | 39.36 | 1,684,461 | +1.93(+5.15%) |
May 13, 2020 | 37.33 | 38.44 | 36.79 | 37.43 | 1,112,639 | -0.09(-0.24%) |
May 12, 2020 | 38.62 | 38.69 | 37.45 | 37.52 | 943,337 | -1.10(-2.84%) |
May 11, 2020 | 37.97 | 39.07 | 36.70 | 38.62 | 579,991 | +0.23(+0.59%) |
May 08, 2020 | 39.83 | 40.33 | 38.25 | 38.39 | 632,373 | -0.95(-2.41%) |
May 07, 2020 | 36.77 | 39.48 | 36.20 | 39.34 | 1,908,915 | +1.82(+4.85%) |
May 06, 2020 | 37.17 | 38.31 | 36.73 | 37.52 | 912,216 | +0.49(+1.34%) |
May 05, 2020 | 35.57 | 37.65 | 35.57 | 37.03 | 557,993 | +1.22(+3.40%) |
May 04, 2020 | 36.57 | 36.72 | 35.62 | 35.81 | 743,939 | -0.87(-2.37%) |
May 01, 2020 | 37.89 | 38.25 | 36.43 | 36.68 | 632,070 | -2.19(-5.65%) |
Apr 30, 2020 | 39.12 | 39.49 | 38.31 | 38.87 | 531,994 | -0.48(-1.23%) |
Apr 29, 2020 | 38.02 | 39.55 | 37.76 | 39.36 | 638,881 | +2.19(+5.91%) |
Apr 28, 2020 | 38.25 | 38.50 | 36.96 | 37.16 | 916,982 | -1.10(-2.87%) |
Apr 27, 2020 | 36.70 | 38.55 | 36.70 | 38.26 | 972,797 | +1.80(+4.94%) |
Apr 24, 2020 | 36.99 | 36.99 | 35.20 | 36.46 | 814,843 | -0.03(-0.08%) |
Apr 23, 2020 | 35.41 | 37.05 | 34.48 | 36.49 | 918,129 | +1.49(+4.27%) |
Apr 22, 2020 | 35.29 | 35.29 | 34.42 | 35.00 | 856,917 | +0.38(+1.09%) |
Apr 21, 2020 | 35.51 | 35.53 | 34.40 | 34.62 | 845,442 | -1.79(-4.91%) |
Apr 20, 2020 | 36.73 | 37.12 | 36.07 | 36.41 | 1,285,921 | -0.69(-1.87%) |
Apr 17, 2020 | 36.69 | 37.38 | 35.90 | 37.10 | 1,748,737 | +1.23(+3.42%) |
Apr 16, 2020 | 35.90 | 36.22 | 34.91 | 35.88 | 686,621 | +0.41(+1.14%) |
Apr 15, 2020 | 35.26 | 35.65 | 34.73 | 35.47 | 968,497 | -0.70(-1.94%) |
Apr 14, 2020 | 36.66 | 36.66 | 35.78 | 36.17 | 886,644 | +0.47(+1.33%) |
Apr 13, 2020 | 36.39 | 36.69 | 34.90 | 35.70 | 974,597 | -0.68(-1.88%) |
Apr 09, 2020 | 36.95 | 37.36 | 35.72 | 36.38 | 1,398,767 | -0.19(-0.51%) |
Apr 08, 2020 | 36.45 | 37.02 | 35.26 | 36.57 | 1,167,643 | +0.70(+1.96%) |
Apr 07, 2020 | 37.07 | 37.82 | 35.67 | 35.87 | 537,938 | +0.12(+0.33%) |
Apr 06, 2020 | 34.82 | 36.17 | 34.03 | 35.75 | 570,461 | +2.45(+7.36%) |
Apr 03, 2020 | 33.02 | 33.81 | 32.13 | 33.30 | 1,852,109 | +0.07(+0.21%) |
Apr 02, 2020 | 30.62 | 34.33 | 30.43 | 33.23 | 1,574,714 | +2.03(+6.50%) |
Apr 01, 2020 | 32.91 | 33.75 | 30.54 | 31.20 | 1,327,739 | -4.25(-11.99%) |
Mar 31, 2020 | 37.90 | 39.04 | 34.76 | 35.45 | 1,876,056 | -2.66(-6.98%) |
Mar 30, 2020 | 36.44 | 38.30 | 34.60 | 38.11 | 1,196,602 | +1.66(+4.56%) |
Mar 27, 2020 | 38.22 | 38.39 | 36.21 | 36.45 | 989,322 | -3.24(-8.17%) |
Mar 26, 2020 | 36.68 | 40.26 | 35.89 | 39.69 | 980,799 | +3.56(+9.85%) |
Mar 25, 2020 | 34.86 | 37.36 | 34.02 | 36.14 | 782,779 | +2.03(+5.94%) |
Mar 24, 2020 | 32.67 | 34.86 | 32.65 | 34.11 | 644,548 | +2.61(+8.29%) |
Mar 23, 2020 | 34.40 | 34.40 | 30.83 | 31.50 | 1,126,179 | -2.48(-7.30%) |
Mar 20, 2020 | 35.20 | 37.92 | 33.74 | 33.98 | 1,017,947 | -1.42(-4.02%) |
Mar 19, 2020 | 36.45 | 37.13 | 33.59 | 35.40 | 1,120,517 | -1.21(-3.29%) |
Mar 18, 2020 | 32.42 | 36.76 | 31.97 | 36.61 | 1,212,058 | +1.98(+5.71%) |
Mar 17, 2020 | 32.32 | 35.96 | 30.97 | 34.63 | 1,332,413 | +3.10(+9.85%) |
Mar 16, 2020 | 33.38 | 33.88 | 30.96 | 31.53 | 1,010,999 | -5.63(-15.14%) |
Mar 13, 2020 | 36.68 | 38.18 | 33.87 | 37.15 | 1,138,110 | +1.87(+5.30%) |
Mar 12, 2020 | 36.63 | 38.85 | 35.28 | 35.29 | 1,613,357 | -4.26(-10.78%) |
Mar 11, 2020 | 40.51 | 41.21 | 38.41 | 39.55 | 2,061,032 | -2.31(-5.53%) |
Mar 10, 2020 | 41.08 | 41.95 | 39.57 | 41.86 | 1,294,953 | +1.93(+4.83%) |
Mar 09, 2020 | 41.40 | 42.02 | 39.86 | 39.93 | 822,505 | -4.23(-9.58%) |
Mar 06, 2020 | 43.22 | 44.39 | 43.04 | 44.16 | 717,741 | -0.29(-0.64%) |
Mar 05, 2020 | 45.24 | 45.90 | 44.01 | 44.45 | 912,899 | -1.89(-4.07%) |
Mar 04, 2020 | 45.26 | 46.43 | 44.53 | 46.34 | 503,834 | +1.98(+4.45%) |
Mar 03, 2020 | 45.04 | 46.20 | 43.67 | 44.36 | 817,565 | -0.68(-1.51%) |