Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.33 | 44.88 | 44.07 | 44.76 | 72,217 | +1.12(+2.57%) |
May 28, 2020 | 43.62 | 44.02 | 43.40 | 43.64 | 20,585 | +0.18(+0.40%) |
May 27, 2020 | 43.97 | 43.97 | 43.03 | 43.46 | 67,095 | -0.80(-1.80%) |
May 26, 2020 | 44.48 | 44.77 | 44.17 | 44.26 | 19,225 | +0.98(+2.26%) |
May 22, 2020 | 43.36 | 43.60 | 42.88 | 43.29 | 17,052 | -0.51(-1.17%) |
May 21, 2020 | 43.65 | 43.80 | 43.40 | 43.80 | 22,088 | -0.14(-0.31%) |
May 20, 2020 | 44.33 | 44.33 | 43.66 | 43.93 | 11,721 | +0.36(+0.83%) |
May 19, 2020 | 43.51 | 44.06 | 43.51 | 43.57 | 51,834 | -3.02(-6.48%) |
May 18, 2020 | 43.31 | 46.59 | 43.20 | 46.59 | 38,785 | +4.19(+9.87%) |
May 15, 2020 | 42.14 | 42.61 | 42.02 | 42.40 | 34,721 | -0.17(-0.40%) |
May 14, 2020 | 42.19 | 42.94 | 41.80 | 42.57 | 37,113 | -0.18(-0.41%) |
May 13, 2020 | 42.94 | 43.04 | 42.56 | 42.75 | 40,513 | +0.06(+0.15%) |
May 12, 2020 | 42.71 | 42.89 | 42.25 | 42.69 | 28,370 | +0.53(+1.26%) |
May 11, 2020 | 41.76 | 42.40 | 41.76 | 42.16 | 68,231 | +0.22(+0.52%) |
May 08, 2020 | 41.59 | 42.03 | 41.59 | 41.94 | 22,600 | +0.67(+1.63%) |
May 07, 2020 | 41.32 | 41.39 | 40.77 | 41.26 | 27,741 | +0.51(+1.24%) |
May 06, 2020 | 40.51 | 40.97 | 40.22 | 40.76 | 35,745 | +0.42(+1.04%) |
May 05, 2020 | 39.80 | 40.52 | 39.80 | 40.34 | 21,666 | +0.74(+1.87%) |
May 04, 2020 | 39.37 | 39.76 | 39.37 | 39.60 | 42,860 | +0.55(+1.40%) |
May 01, 2020 | 39.51 | 39.75 | 38.66 | 39.05 | 52,493 | -0.96(-2.40%) |
Apr 30, 2020 | 40.40 | 40.40 | 39.77 | 40.02 | 48,097 | -0.66(-1.63%) |
Apr 29, 2020 | 40.57 | 40.86 | 40.36 | 40.68 | 56,181 | +0.34(+0.83%) |
Apr 28, 2020 | 40.39 | 40.52 | 39.80 | 40.34 | 19,295 | +0.31(+0.77%) |
Apr 27, 2020 | 39.93 | 40.09 | 39.76 | 40.03 | 39,897 | +0.58(+1.46%) |
Apr 24, 2020 | 39.45 | 39.48 | 39.08 | 39.46 | 16,950 | -0.01(-0.04%) |
Apr 23, 2020 | 39.65 | 39.88 | 39.20 | 39.47 | 146,474 | -0.01(-0.02%) |
Apr 22, 2020 | 39.55 | 39.67 | 39.33 | 39.48 | 17,247 | +0.79(+2.05%) |
Apr 21, 2020 | 38.76 | 39.64 | 38.18 | 38.69 | 93,082 | -0.72(-1.83%) |
Apr 20, 2020 | 38.96 | 39.53 | 38.96 | 39.41 | 22,160 | +0.51(+1.30%) |
Apr 17, 2020 | 38.71 | 38.90 | 38.55 | 38.90 | 31,845 | +0.64(+1.68%) |
Apr 16, 2020 | 38.01 | 38.40 | 37.89 | 38.26 | 13,678 | +0.85(+2.28%) |
Apr 15, 2020 | 37.15 | 37.49 | 37.08 | 37.41 | 17,199 | -0.29(-0.77%) |
Apr 14, 2020 | 37.54 | 37.91 | 37.54 | 37.70 | 54,880 | +1.08(+2.95%) |
Apr 13, 2020 | 37.38 | 37.38 | 36.41 | 36.62 | 21,410 | -0.14(-0.38%) |
Apr 09, 2020 | 36.85 | 37.19 | 36.22 | 36.76 | 31,537 | +0.48(+1.31%) |
Apr 08, 2020 | 35.94 | 36.28 | 35.68 | 36.28 | 7,536 | +0.28(+0.78%) |
Apr 07, 2020 | 36.75 | 36.98 | 35.93 | 36.00 | 47,803 | -0.04(-0.11%) |
Apr 06, 2020 | 35.49 | 36.04 | 35.25 | 36.04 | 25,397 | +1.86(+5.44%) |
Apr 03, 2020 | 34.94 | 34.94 | 34.18 | 34.18 | 17,155 | -0.82(-2.34%) |
Apr 02, 2020 | 34.57 | 35.00 | 34.56 | 35.00 | 24,159 | -0.26(-0.73%) |
Apr 01, 2020 | 34.79 | 35.41 | 34.79 | 35.25 | 9,801 | -0.48(-1.33%) |
Mar 31, 2020 | 36.11 | 36.12 | 35.57 | 35.73 | 16,517 | +0.18(+0.51%) |
Mar 30, 2020 | 35.56 | 35.56 | 35.10 | 35.55 | 8,299 | +0.30(+0.84%) |
Mar 27, 2020 | 35.14 | 35.64 | 34.76 | 35.25 | 19,518 | -1.16(-3.19%) |
Mar 26, 2020 | 35.17 | 36.45 | 35.17 | 36.42 | 68,663 | +1.33(+3.80%) |
Mar 25, 2020 | 34.70 | 35.29 | 34.48 | 35.08 | 13,941 | +0.71(+2.07%) |
Mar 24, 2020 | 34.35 | 34.48 | 33.02 | 34.37 | 46,422 | +2.65(+8.35%) |
Mar 23, 2020 | 31.71 | 32.67 | 30.45 | 31.72 | 85,580 | +1.02(+3.33%) |
Mar 20, 2020 | 32.69 | 33.39 | 30.70 | 30.70 | 54,651 | -1.01(-3.19%) |
Mar 19, 2020 | 31.01 | 32.00 | 30.73 | 31.71 | 16,637 | +0.51(+1.62%) |
Mar 18, 2020 | 30.91 | 32.10 | 29.36 | 31.21 | 18,804 | -1.65(-5.04%) |
Mar 17, 2020 | 32.51 | 34.25 | 31.44 | 32.86 | 45,753 | +1.38(+4.40%) |
Mar 16, 2020 | 29.33 | 32.12 | 29.33 | 31.48 | 22,088 | -3.22(-9.28%) |
Mar 13, 2020 | 35.16 | 35.16 | 33.22 | 34.70 | 56,808 | +1.49(+4.49%) |
Mar 12, 2020 | 33.69 | 34.06 | 29.35 | 33.21 | 48,503 | -3.47(-9.45%) |
Mar 11, 2020 | 37.17 | 37.61 | 36.32 | 36.67 | 36,617 | -1.85(-4.81%) |
Mar 10, 2020 | 38.13 | 38.68 | 37.47 | 38.53 | 36,967 | +1.67(+4.54%) |
Mar 09, 2020 | 37.96 | 38.09 | 36.85 | 36.85 | 20,227 | -2.74(-6.93%) |
Mar 06, 2020 | 39.66 | 39.89 | 39.05 | 39.60 | 39,036 | -0.73(-1.82%) |
Mar 05, 2020 | 40.50 | 40.80 | 40.17 | 40.33 | 42,398 | -0.55(-1.34%) |
Mar 04, 2020 | 40.40 | 40.88 | 40.13 | 40.88 | 35,939 | +1.33(+3.35%) |
Mar 03, 2020 | 40.17 | 40.54 | 39.33 | 39.55 | 41,269 | -0.09(-0.23%) |