Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.36 | 43.39 | 42.49 | 42.98 | 1,024,171 | +0.53(+1.25%) |
May 28, 2020 | 42.14 | 43.15 | 42.14 | 42.45 | 642,844 | +0.78(+1.88%) |
May 27, 2020 | 41.37 | 41.72 | 40.88 | 41.67 | 761,389 | -0.59(-1.39%) |
May 26, 2020 | 42.82 | 42.92 | 42.24 | 42.25 | 701,446 | +0.16(+0.38%) |
May 22, 2020 | 41.63 | 42.12 | 41.54 | 42.09 | 628,802 | -0.19(-0.45%) |
May 21, 2020 | 43.05 | 43.07 | 42.23 | 42.28 | 775,081 | -0.39(-0.91%) |
May 20, 2020 | 42.53 | 43.01 | 42.20 | 42.67 | 1,367,575 | +2.00(+4.93%) |
May 19, 2020 | 40.99 | 41.29 | 40.66 | 40.66 | 945,464 | -0.23(-0.55%) |
May 18, 2020 | 39.98 | 41.07 | 39.92 | 40.89 | 1,101,283 | +1.90(+4.87%) |
May 15, 2020 | 38.68 | 39.01 | 38.58 | 38.99 | 744,938 | +0.16(+0.41%) |
May 14, 2020 | 38.60 | 38.83 | 38.33 | 38.83 | 1,229,086 | -1.02(-2.56%) |
May 13, 2020 | 40.31 | 40.42 | 39.69 | 39.85 | 1,500,829 | +0.42(+1.05%) |
May 12, 2020 | 40.64 | 40.67 | 39.42 | 39.43 | 2,427,378 | -0.96(-2.39%) |
May 11, 2020 | 40.30 | 40.55 | 40.14 | 40.40 | 2,338,482 | -0.55(-1.34%) |
May 08, 2020 | 40.63 | 41.08 | 40.46 | 40.95 | 1,377,654 | +0.42(+1.03%) |
May 07, 2020 | 40.59 | 40.69 | 40.15 | 40.53 | 1,829,610 | +0.16(+0.40%) |
May 06, 2020 | 40.69 | 40.94 | 40.36 | 40.37 | 1,678,500 | -0.43(-1.04%) |
May 05, 2020 | 40.54 | 41.45 | 40.41 | 40.80 | 1,071,455 | +1.24(+3.14%) |
May 04, 2020 | 39.40 | 39.63 | 39.08 | 39.55 | 920,554 | -0.07(-0.19%) |
May 01, 2020 | 40.15 | 40.27 | 39.46 | 39.63 | 1,013,121 | -0.98(-2.41%) |
Apr 30, 2020 | 40.29 | 40.66 | 39.78 | 40.61 | 1,382,927 | +0.79(+1.97%) |
Apr 29, 2020 | 39.74 | 40.01 | 39.56 | 39.82 | 949,133 | -0.18(-0.44%) |
Apr 28, 2020 | 40.71 | 40.72 | 39.96 | 40.00 | 1,603,910 | -0.38(-0.94%) |
Apr 27, 2020 | 40.35 | 40.49 | 40.16 | 40.38 | 567,038 | +0.43(+1.06%) |
Apr 24, 2020 | 39.54 | 40.04 | 39.41 | 39.95 | 613,236 | +0.84(+2.15%) |
Apr 23, 2020 | 39.77 | 40.35 | 39.07 | 39.11 | 816,095 | -0.51(-1.28%) |
Apr 22, 2020 | 39.40 | 39.84 | 39.13 | 39.62 | 1,838,924 | +0.81(+2.10%) |
Apr 21, 2020 | 39.27 | 39.54 | 38.53 | 38.80 | 1,084,706 | -0.80(-2.03%) |
Apr 20, 2020 | 39.49 | 40.16 | 39.32 | 39.61 | 1,659,261 | +1.58(+4.16%) |
Apr 17, 2020 | 38.06 | 38.19 | 37.46 | 38.03 | 1,493,243 | +0.65(+1.73%) |
Apr 16, 2020 | 37.88 | 37.99 | 37.18 | 37.38 | 1,416,669 | -0.07(-0.20%) |
Apr 15, 2020 | 37.46 | 37.70 | 37.21 | 37.45 | 1,129,473 | -1.17(-3.02%) |
Apr 14, 2020 | 38.52 | 38.94 | 38.29 | 38.62 | 1,419,979 | +0.80(+2.10%) |
Apr 13, 2020 | 38.05 | 38.19 | 37.37 | 37.82 | 816,262 | -0.62(-1.61%) |
Apr 09, 2020 | 38.31 | 38.58 | 37.85 | 38.44 | 1,622,140 | +1.47(+3.98%) |
Apr 08, 2020 | 36.43 | 37.12 | 36.20 | 36.97 | 1,047,092 | +0.62(+1.70%) |
Apr 07, 2020 | 37.35 | 37.38 | 36.32 | 36.35 | 1,319,720 | -0.71(-1.92%) |
Apr 06, 2020 | 37.02 | 37.20 | 36.60 | 37.06 | 1,461,915 | +1.29(+3.59%) |
Apr 03, 2020 | 35.79 | 36.18 | 35.71 | 35.78 | 2,051,763 | -0.47(-1.30%) |
Apr 02, 2020 | 35.28 | 36.44 | 35.22 | 36.25 | 1,443,515 | +0.54(+1.50%) |
Apr 01, 2020 | 35.94 | 36.48 | 35.59 | 35.71 | 1,778,290 | -1.42(-3.83%) |
Mar 31, 2020 | 37.40 | 37.69 | 36.74 | 37.14 | 1,315,893 | -0.58(-1.54%) |
Mar 30, 2020 | 37.43 | 37.80 | 37.02 | 37.72 | 1,229,321 | +1.67(+4.64%) |
Mar 27, 2020 | 35.58 | 36.65 | 35.23 | 36.05 | 1,188,950 | -0.48(-1.32%) |
Mar 26, 2020 | 35.27 | 36.63 | 35.21 | 36.53 | 1,991,412 | +2.42(+7.10%) |
Mar 25, 2020 | 33.00 | 34.73 | 32.75 | 34.11 | 3,062,935 | +1.29(+3.92%) |
Mar 24, 2020 | 33.43 | 33.49 | 32.16 | 32.82 | 3,580,209 | +1.94(+6.29%) |
Mar 23, 2020 | 30.91 | 31.82 | 30.47 | 30.88 | 1,376,234 | +0.48(+1.58%) |
Mar 20, 2020 | 32.67 | 33.05 | 30.33 | 30.40 | 1,632,413 | -2.58(-7.82%) |
Mar 19, 2020 | 31.31 | 33.80 | 30.81 | 32.98 | 1,896,631 | +1.23(+3.87%) |
Mar 18, 2020 | 29.84 | 31.83 | 29.82 | 31.75 | 2,078,187 | +0.31(+0.97%) |
Mar 17, 2020 | 29.51 | 31.55 | 28.63 | 31.44 | 1,664,851 | +1.98(+6.72%) |
Mar 16, 2020 | 28.80 | 30.84 | 28.21 | 29.46 | 1,754,921 | -3.52(-10.68%) |
Mar 13, 2020 | 32.90 | 33.08 | 30.40 | 32.99 | 3,339,657 | +0.98(+3.06%) |
Mar 12, 2020 | 33.16 | 33.22 | 31.32 | 32.01 | 2,737,722 | -2.73(-7.85%) |
Mar 11, 2020 | 36.07 | 36.15 | 34.37 | 34.73 | 2,400,843 | -2.57(-6.89%) |
Mar 10, 2020 | 37.35 | 37.35 | 35.79 | 37.30 | 2,408,862 | +1.48(+4.13%) |
Mar 09, 2020 | 36.37 | 37.16 | 35.62 | 35.83 | 2,619,457 | -3.12(-8.00%) |
Mar 06, 2020 | 38.71 | 39.01 | 38.44 | 38.94 | 2,199,909 | -0.62(-1.57%) |
Mar 05, 2020 | 39.64 | 40.05 | 39.27 | 39.56 | 2,422,286 | -1.09(-2.68%) |
Mar 04, 2020 | 40.00 | 40.72 | 39.54 | 40.65 | 1,096,534 | +1.32(+3.36%) |
Mar 03, 2020 | 40.33 | 40.89 | 39.02 | 39.33 | 1,784,209 | -0.77(-1.91%) |