Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.90 | 40.58 | 38.57 | 40.46 | 445,900 | +1.50(+3.85%) |
May 28, 2020 | 40.00 | 40.31 | 38.82 | 38.96 | 345,865 | -0.79(-1.99%) |
May 27, 2020 | 38.59 | 39.83 | 37.73 | 39.75 | 447,938 | +1.53(+4.00%) |
May 26, 2020 | 37.15 | 38.32 | 36.75 | 38.22 | 583,194 | +2.13(+5.90%) |
May 22, 2020 | 35.61 | 36.14 | 35.46 | 36.09 | 274,500 | +0.46(+1.29%) |
May 21, 2020 | 35.71 | 36.03 | 35.46 | 35.63 | 392,295 | -0.32(-0.89%) |
May 20, 2020 | 35.91 | 36.42 | 35.72 | 35.95 | 341,663 | +0.39(+1.10%) |
May 19, 2020 | 36.34 | 36.48 | 35.45 | 35.56 | 399,441 | -0.56(-1.55%) |
May 18, 2020 | 34.90 | 36.38 | 34.82 | 36.12 | 565,739 | +0.54(+1.52%) |
May 15, 2020 | 35.72 | 36.46 | 35.21 | 35.58 | 1,241,200 | -0.13(-0.36%) |
May 14, 2020 | 35.07 | 35.75 | 34.42 | 35.71 | 543,876 | +0.30(+0.85%) |
May 13, 2020 | 36.32 | 37.45 | 34.59 | 35.41 | 746,878 | -1.90(-5.09%) |
May 12, 2020 | 41.65 | 42.62 | 37.03 | 37.31 | 1,112,702 | -8.02(-17.69%) |
May 11, 2020 | 44.13 | 45.67 | 43.83 | 45.33 | 704,945 | +0.38(+0.85%) |
May 08, 2020 | 43.65 | 45.03 | 43.24 | 44.95 | 443,900 | +1.69(+3.91%) |
May 07, 2020 | 43.16 | 43.42 | 42.71 | 43.26 | 415,834 | +0.78(+1.84%) |
May 06, 2020 | 41.70 | 42.94 | 41.20 | 42.48 | 356,231 | +1.03(+2.48%) |
May 05, 2020 | 41.58 | 42.65 | 41.28 | 41.45 | 312,522 | +0.36(+0.88%) |
May 04, 2020 | 41.15 | 41.78 | 40.72 | 41.09 | 306,897 | -0.38(-0.92%) |
May 01, 2020 | 41.68 | 42.24 | 40.84 | 41.47 | 472,800 | -1.22(-2.86%) |
Apr 30, 2020 | 42.97 | 43.86 | 42.68 | 42.69 | 422,835 | -0.84(-1.93%) |
Apr 29, 2020 | 43.27 | 44.02 | 42.54 | 43.53 | 454,087 | +1.34(+3.18%) |
Apr 28, 2020 | 45.08 | 45.64 | 42.09 | 42.19 | 668,600 | -2.08(-4.70%) |
Apr 27, 2020 | 43.69 | 45.42 | 43.69 | 44.27 | 586,383 | +1.15(+2.67%) |
Apr 24, 2020 | 42.71 | 43.38 | 42.45 | 43.12 | 309,900 | +0.65(+1.53%) |
Apr 23, 2020 | 42.48 | 43.49 | 42.16 | 42.47 | 319,985 | -0.04(-0.09%) |
Apr 22, 2020 | 41.58 | 43.66 | 41.19 | 42.51 | 1,358,652 | +1.62(+3.96%) |
Apr 21, 2020 | 40.27 | 41.50 | 39.23 | 40.89 | 658,405 | -0.03(-0.07%) |
Apr 20, 2020 | 40.53 | 42.48 | 40.05 | 40.92 | 948,247 | +0.95(+2.38%) |
Apr 17, 2020 | 40.74 | 40.98 | 39.77 | 39.97 | 544,000 | +0.02(+0.05%) |
Apr 16, 2020 | 39.31 | 40.01 | 38.81 | 39.95 | 575,859 | +0.32(+0.81%) |
Apr 15, 2020 | 40.23 | 40.91 | 39.35 | 39.63 | 452,098 | -2.03(-4.87%) |
Apr 14, 2020 | 41.58 | 42.24 | 41.00 | 41.66 | 420,156 | +0.55(+1.34%) |
Apr 13, 2020 | 41.62 | 42.24 | 40.69 | 41.11 | 422,891 | -0.68(-1.63%) |
Apr 09, 2020 | 41.58 | 42.66 | 40.64 | 41.79 | 696,600 | +1.02(+2.50%) |
Apr 08, 2020 | 40.11 | 41.18 | 39.62 | 40.77 | 702,984 | +1.21(+3.06%) |
Apr 07, 2020 | 41.19 | 41.34 | 39.36 | 39.56 | 552,508 | -0.46(-1.15%) |
Apr 06, 2020 | 40.05 | 40.19 | 38.51 | 40.02 | 474,197 | +1.75(+4.57%) |
Apr 03, 2020 | 38.27 | 39.37 | 37.29 | 38.27 | 1,026,200 | -0.08(-0.21%) |
Apr 02, 2020 | 36.94 | 38.97 | 36.92 | 38.35 | 941,016 | +0.72(+1.91%) |
Apr 01, 2020 | 39.27 | 39.27 | 36.88 | 37.63 | 606,610 | -2.85(-7.04%) |
Mar 31, 2020 | 40.97 | 41.28 | 39.19 | 40.48 | 1,440,661 | +1.35(+3.45%) |
Mar 30, 2020 | 38.30 | 40.55 | 37.17 | 39.13 | 1,811,156 | +0.82(+2.14%) |
Mar 27, 2020 | 36.08 | 38.90 | 34.71 | 38.31 | 1,521,900 | +0.39(+1.03%) |
Mar 26, 2020 | 37.41 | 38.63 | 36.62 | 37.92 | 1,227,644 | +0.77(+2.07%) |
Mar 25, 2020 | 37.02 | 38.11 | 34.37 | 37.15 | 1,420,548 | +0.14(+0.38%) |
Mar 24, 2020 | 35.92 | 37.17 | 35.35 | 37.01 | 979,218 | +2.51(+7.28%) |
Mar 23, 2020 | 31.15 | 34.54 | 30.86 | 34.50 | 855,010 | +3.81(+12.41%) |
Mar 20, 2020 | 30.53 | 32.38 | 29.60 | 30.69 | 1,310,600 | +0.60(+1.99%) |
Mar 19, 2020 | 27.36 | 30.73 | 27.35 | 30.09 | 796,882 | +2.26(+8.12%) |
Mar 18, 2020 | 28.67 | 30.87 | 24.26 | 27.83 | 1,510,317 | -2.58(-8.48%) |
Mar 17, 2020 | 32.43 | 33.49 | 29.67 | 30.41 | 1,601,180 | -1.77(-5.50%) |
Mar 16, 2020 | 32.31 | 33.86 | 30.78 | 32.18 | 1,045,963 | -2.92(-8.32%) |
Mar 13, 2020 | 33.30 | 35.14 | 31.39 | 35.10 | 1,740,900 | +3.29(+10.34%) |
Mar 12, 2020 | 33.66 | 34.62 | 31.03 | 31.81 | 1,242,102 | -3.94(-11.02%) |
Mar 11, 2020 | 36.59 | 36.94 | 33.70 | 35.75 | 1,317,777 | -1.73(-4.62%) |
Mar 10, 2020 | 39.50 | 39.76 | 35.57 | 37.48 | 959,967 | -0.83(-2.17%) |
Mar 09, 2020 | 37.84 | 39.87 | 37.33 | 38.31 | 1,212,906 | -2.86(-6.95%) |
Mar 06, 2020 | 39.18 | 41.41 | 38.70 | 41.17 | 714,600 | +0.71(+1.75%) |
Mar 05, 2020 | 41.12 | 41.56 | 39.49 | 40.46 | 706,502 | -1.83(-4.33%) |
Mar 04, 2020 | 42.28 | 42.64 | 40.64 | 42.29 | 483,441 | +0.63(+1.51%) |
Mar 03, 2020 | 41.57 | 42.31 | 40.73 | 41.66 | 601,741 | +0.02(+0.05%) |