Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.28 | 42.62 | 42.21 | 42.52 | 618,250 | +0.30(+0.71%) |
May 28, 2020 | 42.13 | 42.25 | 42.04 | 42.22 | 381,720 | -0.15(-0.34%) |
May 27, 2020 | 42.33 | 42.56 | 42.27 | 42.37 | 520,648 | -0.06(-0.15%) |
May 26, 2020 | 42.58 | 42.58 | 42.35 | 42.43 | 1,454,654 | -0.56(-1.31%) |
May 22, 2020 | 42.77 | 43.02 | 42.77 | 42.99 | 184,009 | +0.22(+0.51%) |
May 21, 2020 | 42.80 | 42.94 | 42.68 | 42.77 | 411,446 | +0.13(+0.30%) |
May 20, 2020 | 42.42 | 42.76 | 42.34 | 42.65 | 295,969 | +0.14(+0.32%) |
May 19, 2020 | 42.20 | 42.55 | 42.20 | 42.51 | 264,990 | +0.12(+0.28%) |
May 18, 2020 | 42.83 | 42.85 | 42.21 | 42.39 | 741,611 | -0.90(-2.08%) |
May 15, 2020 | 43.66 | 43.73 | 43.20 | 43.29 | 241,746 | -0.13(-0.29%) |
May 14, 2020 | 43.43 | 43.64 | 43.37 | 43.42 | 256,022 | +0.40(+0.93%) |
May 13, 2020 | 42.85 | 43.15 | 42.83 | 43.02 | 325,184 | +0.30(+0.70%) |
May 12, 2020 | 42.39 | 42.83 | 42.39 | 42.72 | 420,369 | +0.40(+0.94%) |
May 11, 2020 | 42.56 | 42.65 | 42.16 | 42.32 | 287,711 | -0.33(-0.77%) |
May 08, 2020 | 42.72 | 42.97 | 42.54 | 42.65 | 351,271 | -0.53(-1.22%) |
May 07, 2020 | 42.48 | 43.22 | 42.47 | 43.17 | 363,582 | +0.68(+1.60%) |
May 06, 2020 | 42.44 | 42.51 | 42.12 | 42.49 | 752,512 | -0.64(-1.49%) |
May 05, 2020 | 43.00 | 43.17 | 42.92 | 43.14 | 526,642 | -0.26(-0.61%) |
May 04, 2020 | 43.44 | 43.48 | 43.23 | 43.40 | 805,656 | -0.17(-0.40%) |
May 01, 2020 | 43.48 | 43.60 | 43.21 | 43.57 | 944,619 | +0.34(+0.80%) |
Apr 30, 2020 | 43.73 | 43.83 | 43.20 | 43.23 | 1,650,235 | -0.49(-1.12%) |
Apr 29, 2020 | 43.89 | 44.09 | 43.54 | 43.72 | 356,626 | -0.21(-0.47%) |
Apr 28, 2020 | 43.65 | 43.99 | 43.63 | 43.93 | 1,634,884 | +0.48(+1.11%) |
Apr 27, 2020 | 43.95 | 43.95 | 43.38 | 43.44 | 1,164,946 | -0.75(-1.70%) |
Apr 24, 2020 | 43.92 | 44.22 | 43.91 | 44.20 | 355,979 | +0.11(+0.25%) |
Apr 23, 2020 | 43.94 | 44.22 | 43.92 | 44.09 | 430,274 | +0.24(+0.54%) |
Apr 22, 2020 | 43.97 | 44.09 | 43.68 | 43.85 | 350,106 | -0.43(-0.98%) |
Apr 21, 2020 | 44.45 | 44.56 | 44.19 | 44.29 | 1,104,508 | +0.53(+1.20%) |
Apr 20, 2020 | 43.59 | 43.79 | 43.50 | 43.76 | 2,655,133 | +0.35(+0.81%) |
Apr 17, 2020 | 43.92 | 44.21 | 43.30 | 43.41 | 2,215,876 | -0.63(-1.42%) |
Apr 16, 2020 | 43.80 | 44.08 | 43.80 | 44.03 | 603,446 | +0.47(+1.08%) |
Apr 15, 2020 | 43.19 | 43.67 | 43.19 | 43.56 | 945,071 | +1.08(+2.54%) |
Apr 14, 2020 | 42.43 | 42.71 | 42.38 | 42.48 | 881,964 | -0.05(-0.11%) |
Apr 13, 2020 | 42.61 | 42.95 | 42.50 | 42.53 | 1,083,751 | -0.37(-0.87%) |
Apr 09, 2020 | 42.53 | 42.99 | 42.49 | 42.90 | 1,555,229 | +0.14(+0.32%) |
Apr 08, 2020 | 42.74 | 43.15 | 42.60 | 42.77 | 541,775 | -0.30(-0.69%) |
Apr 07, 2020 | 42.69 | 43.16 | 42.48 | 43.06 | 1,249,658 | -0.44(-1.00%) |
Apr 06, 2020 | 43.25 | 43.64 | 43.15 | 43.50 | 1,535,370 | -0.16(-0.37%) |
Apr 03, 2020 | 43.60 | 44.09 | 43.57 | 43.66 | 393,276 | +0.17(+0.40%) |
Apr 02, 2020 | 43.64 | 43.84 | 43.40 | 43.49 | 756,775 | +0.05(+0.13%) |
Apr 01, 2020 | 43.86 | 43.86 | 43.05 | 43.44 | 821,099 | +0.69(+1.62%) |
Mar 31, 2020 | 42.81 | 43.20 | 41.96 | 42.74 | 1,679,110 | -0.20(-0.46%) |
Mar 30, 2020 | 43.55 | 44.04 | 42.93 | 42.94 | 701,034 | -0.43(-0.98%) |
Mar 27, 2020 | 42.72 | 43.53 | 42.64 | 43.37 | 1,450,503 | +1.03(+2.44%) |
Mar 26, 2020 | 42.30 | 42.90 | 42.01 | 42.34 | 977,384 | +0.25(+0.60%) |
Mar 25, 2020 | 42.28 | 42.95 | 41.77 | 42.08 | 4,556,285 | -0.11(-0.26%) |
Mar 24, 2020 | 42.21 | 42.78 | 41.53 | 42.19 | 2,493,171 | -0.60(-1.40%) |
Mar 23, 2020 | 40.50 | 43.07 | 40.50 | 42.79 | 1,837,038 | +1.51(+3.66%) |
Mar 20, 2020 | 39.74 | 41.36 | 39.58 | 41.28 | 3,285,958 | +2.77(+7.19%) |
Mar 19, 2020 | 38.12 | 39.74 | 37.92 | 38.51 | 3,266,497 | +0.61(+1.60%) |
Mar 18, 2020 | 39.66 | 40.08 | 36.28 | 37.90 | 2,584,484 | -1.97(-4.95%) |
Mar 17, 2020 | 42.20 | 42.81 | 39.67 | 39.87 | 866,711 | -2.61(-6.13%) |
Mar 16, 2020 | 41.21 | 42.82 | 40.87 | 42.48 | 2,359,109 | +2.52(+6.32%) |
Mar 13, 2020 | 40.17 | 40.88 | 39.31 | 39.96 | 5,182,975 | -1.06(-2.58%) |
Mar 12, 2020 | 42.08 | 42.97 | 40.42 | 41.01 | 3,240,325 | -0.16(-0.40%) |
Mar 11, 2020 | 42.97 | 43.34 | 40.51 | 41.18 | 1,534,304 | -1.28(-3.03%) |
Mar 10, 2020 | 43.86 | 44.80 | 42.24 | 42.46 | 1,816,636 | -2.12(-4.75%) |
Mar 09, 2020 | 44.45 | 46.42 | 44.45 | 44.58 | 3,556,756 | +1.42(+3.29%) |
Mar 06, 2020 | 43.36 | 43.79 | 42.50 | 43.16 | 2,443,884 | +2.07(+5.04%) |
Mar 05, 2020 | 40.72 | 41.17 | 40.68 | 41.09 | 682,950 | +0.99(+2.46%) |
Mar 04, 2020 | 40.53 | 40.79 | 40.03 | 40.10 | 1,605,929 | -0.45(-1.12%) |
Mar 03, 2020 | 39.90 | 41.34 | 39.38 | 40.55 | 1,845,596 | +0.64(+1.61%) |