Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.61 | 44.38 | 42.21 | 43.64 | 459,957 | -0.23(-0.52%) |
May 28, 2020 | 46.41 | 46.41 | 43.61 | 43.86 | 461,751 | -1.97(-4.30%) |
May 27, 2020 | 45.87 | 46.27 | 44.47 | 45.84 | 450,661 | +0.83(+1.84%) |
May 26, 2020 | 44.87 | 45.32 | 44.18 | 45.01 | 258,444 | +1.90(+4.41%) |
May 22, 2020 | 43.24 | 43.29 | 42.48 | 43.11 | 166,728 | -0.23(-0.54%) |
May 21, 2020 | 42.86 | 43.83 | 42.68 | 43.34 | 259,707 | +0.37(+0.85%) |
May 20, 2020 | 42.65 | 43.14 | 42.06 | 42.97 | 323,397 | +1.04(+2.47%) |
May 19, 2020 | 41.34 | 43.21 | 41.25 | 41.94 | 306,790 | +0.38(+0.92%) |
May 18, 2020 | 38.95 | 41.85 | 38.95 | 41.55 | 372,885 | +3.61(+9.53%) |
May 15, 2020 | 37.39 | 39.04 | 37.39 | 37.94 | 265,443 | +0.45(+1.19%) |
May 14, 2020 | 36.69 | 38.10 | 35.95 | 37.49 | 329,303 | -0.12(-0.33%) |
May 13, 2020 | 39.03 | 39.03 | 36.53 | 37.62 | 340,291 | -1.39(-3.57%) |
May 12, 2020 | 41.55 | 41.72 | 39.00 | 39.01 | 289,301 | -2.29(-5.55%) |
May 11, 2020 | 40.54 | 41.52 | 39.77 | 41.30 | 384,645 | -0.42(-1.01%) |
May 08, 2020 | 39.98 | 42.14 | 39.65 | 41.72 | 315,081 | +2.67(+6.83%) |
May 07, 2020 | 40.16 | 41.29 | 38.91 | 39.05 | 401,044 | -2.00(-4.87%) |
May 06, 2020 | 43.37 | 46.02 | 40.73 | 41.05 | 682,964 | +0.40(+0.99%) |
May 05, 2020 | 41.07 | 42.37 | 40.35 | 40.65 | 320,030 | +0.04(+0.09%) |
May 04, 2020 | 40.94 | 41.05 | 40.12 | 40.62 | 272,966 | -0.72(-1.75%) |
May 01, 2020 | 42.31 | 42.58 | 40.62 | 41.34 | 377,828 | -2.53(-5.78%) |
Apr 30, 2020 | 44.44 | 45.11 | 43.45 | 43.87 | 477,383 | -1.64(-3.61%) |
Apr 29, 2020 | 44.15 | 46.08 | 43.62 | 45.52 | 379,890 | +2.95(+6.92%) |
Apr 28, 2020 | 41.84 | 42.96 | 40.71 | 42.57 | 314,592 | +1.77(+4.33%) |
Apr 27, 2020 | 39.81 | 41.27 | 39.13 | 40.80 | 337,226 | +1.39(+3.53%) |
Apr 24, 2020 | 38.76 | 39.57 | 38.16 | 39.41 | 281,130 | +1.30(+3.42%) |
Apr 23, 2020 | 38.05 | 39.80 | 38.02 | 38.11 | 301,280 | +0.37(+0.99%) |
Apr 22, 2020 | 37.33 | 37.89 | 36.65 | 37.73 | 379,203 | +1.34(+3.68%) |
Apr 21, 2020 | 35.00 | 36.91 | 34.84 | 36.39 | 271,487 | +0.17(+0.47%) |
Apr 20, 2020 | 36.14 | 36.97 | 35.25 | 36.23 | 389,247 | -0.63(-1.72%) |
Apr 17, 2020 | 36.84 | 38.01 | 36.02 | 36.86 | 570,552 | +0.93(+2.58%) |
Apr 16, 2020 | 36.86 | 37.39 | 34.66 | 35.93 | 423,107 | -0.58(-1.59%) |
Apr 15, 2020 | 37.69 | 38.03 | 36.16 | 36.51 | 386,236 | -2.78(-7.06%) |
Apr 14, 2020 | 39.27 | 39.91 | 38.13 | 39.29 | 389,530 | +0.87(+2.28%) |
Apr 13, 2020 | 40.27 | 40.47 | 38.31 | 38.41 | 352,075 | -1.71(-4.27%) |
Apr 09, 2020 | 38.30 | 40.41 | 38.26 | 40.13 | 517,441 | +2.86(+7.69%) |
Apr 08, 2020 | 36.45 | 37.93 | 35.72 | 37.26 | 478,106 | +1.17(+3.24%) |
Apr 07, 2020 | 37.68 | 38.22 | 35.74 | 36.09 | 539,174 | -0.10(-0.27%) |
Apr 06, 2020 | 33.48 | 36.23 | 33.48 | 36.19 | 690,381 | +4.26(+13.33%) |
Apr 03, 2020 | 32.76 | 33.37 | 30.69 | 31.93 | 410,435 | -1.03(-3.11%) |
Apr 02, 2020 | 33.24 | 34.15 | 31.88 | 32.96 | 285,219 | +0.01(+0.03%) |
Apr 01, 2020 | 33.18 | 33.88 | 32.46 | 32.95 | 419,004 | -1.38(-4.03%) |
Mar 31, 2020 | 32.65 | 35.50 | 32.30 | 34.33 | 561,204 | +1.70(+5.20%) |
Mar 30, 2020 | 33.17 | 33.75 | 31.45 | 32.64 | 631,699 | -0.51(-1.54%) |
Mar 27, 2020 | 34.01 | 34.44 | 32.70 | 33.15 | 436,094 | -2.56(-7.17%) |
Mar 26, 2020 | 35.97 | 36.06 | 33.57 | 35.71 | 655,281 | +1.06(+3.07%) |
Mar 25, 2020 | 36.29 | 37.48 | 33.90 | 34.65 | 511,488 | -1.41(-3.91%) |
Mar 24, 2020 | 35.70 | 37.61 | 34.81 | 36.06 | 531,467 | +2.39(+7.10%) |
Mar 23, 2020 | 36.29 | 36.96 | 32.34 | 33.66 | 487,386 | -2.93(-8.00%) |
Mar 20, 2020 | 38.72 | 40.89 | 35.96 | 36.59 | 1,096,958 | -1.94(-5.03%) |
Mar 19, 2020 | 37.67 | 40.90 | 36.71 | 38.53 | 556,405 | +0.81(+2.15%) |
Mar 18, 2020 | 38.12 | 40.17 | 36.60 | 37.72 | 569,943 | -4.23(-10.09%) |
Mar 17, 2020 | 36.68 | 42.35 | 35.80 | 41.95 | 578,323 | +5.78(+15.99%) |
Mar 16, 2020 | 38.88 | 38.88 | 33.67 | 36.16 | 655,238 | -2.51(-6.49%) |
Mar 13, 2020 | 37.83 | 38.72 | 35.28 | 38.67 | 491,894 | +3.28(+9.28%) |
Mar 12, 2020 | 35.18 | 36.26 | 33.06 | 35.39 | 694,905 | -3.12(-8.11%) |
Mar 11, 2020 | 40.97 | 41.28 | 37.94 | 38.51 | 593,871 | -3.89(-9.18%) |
Mar 10, 2020 | 43.52 | 43.52 | 40.53 | 42.40 | 492,859 | +0.00(+0.00%) |
Mar 09, 2020 | 45.48 | 45.53 | 42.39 | 42.40 | 482,144 | -5.51(-11.49%) |
Mar 06, 2020 | 47.84 | 48.93 | 46.74 | 47.91 | 307,910 | -1.31(-2.67%) |
Mar 05, 2020 | 50.60 | 50.70 | 48.50 | 49.22 | 269,744 | -2.18(-4.24%) |
Mar 04, 2020 | 50.44 | 51.40 | 49.73 | 51.40 | 263,216 | +1.78(+3.60%) |
Mar 03, 2020 | 50.06 | 51.65 | 48.51 | 49.61 | 295,606 | -0.34(-0.68%) |