Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.08 | 41.42 | 39.73 | 40.89 | 487,615 | -0.23(-0.56%) |
May 28, 2020 | 40.74 | 41.46 | 40.54 | 41.12 | 613,207 | +0.66(+1.62%) |
May 27, 2020 | 40.04 | 40.60 | 39.26 | 40.46 | 282,632 | +0.81(+2.04%) |
May 26, 2020 | 40.55 | 40.56 | 39.57 | 39.66 | 328,862 | -0.02(-0.06%) |
May 22, 2020 | 39.28 | 39.71 | 39.00 | 39.68 | 239,120 | +0.43(+1.10%) |
May 21, 2020 | 38.88 | 39.37 | 38.68 | 39.25 | 488,257 | +0.25(+0.64%) |
May 20, 2020 | 40.24 | 40.24 | 38.83 | 39.00 | 354,037 | -0.42(-1.08%) |
May 19, 2020 | 39.35 | 40.24 | 39.24 | 39.42 | 507,544 | -0.24(-0.61%) |
May 18, 2020 | 38.42 | 40.02 | 38.24 | 39.66 | 745,289 | +2.29(+6.12%) |
May 15, 2020 | 37.41 | 37.91 | 36.85 | 37.38 | 441,240 | -0.28(-0.74%) |
May 14, 2020 | 37.22 | 37.71 | 36.66 | 37.66 | 708,770 | -0.05(-0.13%) |
May 13, 2020 | 38.62 | 38.99 | 37.12 | 37.70 | 684,552 | -0.90(-2.34%) |
May 12, 2020 | 40.02 | 40.27 | 38.46 | 38.61 | 508,047 | -1.46(-3.65%) |
May 11, 2020 | 40.48 | 40.77 | 39.81 | 40.07 | 520,434 | -0.34(-0.85%) |
May 08, 2020 | 40.31 | 40.65 | 39.68 | 40.42 | 566,113 | +0.78(+1.98%) |
May 07, 2020 | 39.38 | 40.10 | 39.00 | 39.63 | 632,095 | +0.43(+1.10%) |
May 06, 2020 | 39.60 | 39.76 | 38.84 | 39.20 | 512,163 | -0.36(-0.90%) |
May 05, 2020 | 39.56 | 39.75 | 39.18 | 39.56 | 456,815 | +0.60(+1.54%) |
May 04, 2020 | 38.63 | 39.25 | 38.09 | 38.96 | 553,333 | -0.14(-0.36%) |
May 01, 2020 | 38.99 | 39.22 | 38.62 | 39.10 | 725,918 | -0.69(-1.73%) |
Apr 30, 2020 | 38.92 | 40.01 | 38.03 | 39.79 | 801,472 | +1.15(+2.97%) |
Apr 29, 2020 | 39.79 | 39.79 | 38.01 | 38.64 | 519,830 | -0.40(-1.03%) |
Apr 28, 2020 | 38.43 | 39.32 | 38.23 | 39.04 | 477,064 | +0.96(+2.51%) |
Apr 27, 2020 | 38.23 | 38.53 | 37.80 | 38.09 | 458,283 | -0.05(-0.12%) |
Apr 24, 2020 | 38.18 | 38.54 | 37.94 | 38.13 | 749,554 | -0.05(-0.12%) |
Apr 23, 2020 | 37.02 | 38.41 | 36.86 | 38.18 | 1,136,064 | +1.34(+3.63%) |
Apr 22, 2020 | 35.20 | 37.49 | 35.17 | 36.84 | 1,089,701 | +2.48(+7.21%) |
Apr 21, 2020 | 34.84 | 35.74 | 33.98 | 34.37 | 870,934 | -1.12(-3.17%) |
Apr 20, 2020 | 35.47 | 35.97 | 35.12 | 35.49 | 504,186 | -0.85(-2.33%) |
Apr 17, 2020 | 35.68 | 36.42 | 34.90 | 36.34 | 710,876 | +1.60(+4.60%) |
Apr 16, 2020 | 34.07 | 35.22 | 33.54 | 34.74 | 862,420 | +0.92(+2.71%) |
Apr 15, 2020 | 33.51 | 33.85 | 31.97 | 33.82 | 605,323 | -0.63(-1.84%) |
Apr 14, 2020 | 34.79 | 35.59 | 34.34 | 34.45 | 713,408 | +0.41(+1.21%) |
Apr 13, 2020 | 34.50 | 34.82 | 33.30 | 34.04 | 664,535 | -0.53(-1.53%) |
Apr 09, 2020 | 34.02 | 36.49 | 33.59 | 34.57 | 1,054,685 | +1.73(+5.28%) |
Apr 08, 2020 | 32.02 | 33.20 | 31.71 | 32.84 | 632,318 | +1.55(+4.96%) |
Apr 07, 2020 | 32.63 | 33.11 | 30.55 | 31.29 | 915,741 | -0.50(-1.57%) |
Apr 06, 2020 | 31.09 | 32.78 | 30.97 | 31.79 | 689,933 | +1.83(+6.10%) |
Apr 03, 2020 | 30.27 | 30.50 | 29.50 | 29.96 | 642,872 | -0.54(-1.76%) |
Apr 02, 2020 | 31.25 | 32.28 | 29.83 | 30.50 | 891,635 | -1.40(-4.39%) |
Apr 01, 2020 | 32.71 | 33.60 | 31.46 | 31.90 | 816,540 | -2.12(-6.23%) |
Mar 31, 2020 | 34.20 | 34.35 | 33.35 | 34.02 | 671,612 | +0.19(+0.56%) |
Mar 30, 2020 | 32.10 | 34.27 | 31.43 | 33.83 | 525,341 | +2.10(+6.61%) |
Mar 27, 2020 | 32.08 | 32.58 | 31.34 | 31.73 | 792,657 | -1.45(-4.36%) |
Mar 26, 2020 | 30.74 | 34.29 | 30.62 | 33.18 | 1,134,634 | +2.44(+7.95%) |
Mar 25, 2020 | 29.89 | 31.40 | 28.01 | 30.74 | 1,914,000 | +1.38(+4.69%) |
Mar 24, 2020 | 28.69 | 30.11 | 27.56 | 29.36 | 1,330,246 | +2.86(+10.78%) |
Mar 23, 2020 | 29.28 | 29.51 | 26.11 | 26.50 | 1,601,983 | -3.32(-11.14%) |
Mar 20, 2020 | 26.68 | 30.97 | 26.21 | 29.83 | 1,832,807 | +4.19(+16.36%) |
Mar 19, 2020 | 25.47 | 28.08 | 25.20 | 25.63 | 3,700,840 | +0.19(+0.75%) |
Mar 18, 2020 | 33.56 | 33.73 | 22.95 | 25.44 | 2,727,524 | -10.52(-29.26%) |
Mar 17, 2020 | 31.35 | 36.52 | 30.31 | 35.97 | 1,585,448 | +5.36(+17.50%) |
Mar 16, 2020 | 33.12 | 34.38 | 30.32 | 30.61 | 1,956,714 | -6.82(-18.22%) |
Mar 13, 2020 | 38.05 | 38.76 | 35.85 | 37.43 | 1,492,157 | +1.86(+5.23%) |
Mar 12, 2020 | 41.14 | 41.14 | 33.90 | 35.57 | 3,308,971 | -6.80(-16.06%) |
Mar 11, 2020 | 43.28 | 43.65 | 41.87 | 42.37 | 1,332,258 | -1.46(-3.34%) |
Mar 10, 2020 | 43.38 | 44.37 | 42.52 | 43.84 | 1,675,386 | +1.04(+2.42%) |
Mar 09, 2020 | 44.76 | 45.37 | 42.77 | 42.80 | 1,540,993 | -3.48(-7.52%) |
Mar 06, 2020 | 46.67 | 46.91 | 45.70 | 46.28 | 1,145,188 | -1.56(-3.26%) |
Mar 05, 2020 | 47.17 | 48.09 | 46.98 | 47.84 | 1,063,363 | +0.22(+0.47%) |
Mar 04, 2020 | 46.89 | 47.67 | 46.51 | 47.62 | 678,244 | +1.18(+2.54%) |
Mar 03, 2020 | 46.93 | 47.44 | 46.10 | 46.44 | 611,203 | -0.36(-0.78%) |