Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.65 | 45.74 | 44.73 | 45.50 | 518,777 | -0.39(-0.84%) |
May 28, 2020 | 46.65 | 46.65 | 45.46 | 45.89 | 354,293 | -0.23(-0.50%) |
May 27, 2020 | 46.06 | 46.76 | 45.80 | 46.12 | 423,538 | +0.90(+1.98%) |
May 26, 2020 | 44.43 | 45.58 | 44.19 | 45.22 | 449,053 | +2.06(+4.78%) |
May 22, 2020 | 43.04 | 43.27 | 41.98 | 43.16 | 407,187 | -0.10(-0.22%) |
May 21, 2020 | 43.30 | 43.97 | 42.69 | 43.25 | 763,661 | +1.16(+2.75%) |
May 20, 2020 | 42.14 | 42.72 | 41.93 | 42.09 | 411,455 | +0.70(+1.70%) |
May 19, 2020 | 42.00 | 42.85 | 41.34 | 41.39 | 449,266 | -0.94(-2.22%) |
May 18, 2020 | 41.20 | 42.73 | 41.18 | 42.33 | 720,989 | +2.52(+6.33%) |
May 15, 2020 | 39.16 | 40.04 | 38.72 | 39.81 | 1,600,057 | +0.27(+0.69%) |
May 14, 2020 | 38.17 | 39.55 | 37.25 | 39.54 | 691,737 | +0.52(+1.33%) |
May 13, 2020 | 40.35 | 40.45 | 38.54 | 39.02 | 614,821 | -1.70(-4.18%) |
May 12, 2020 | 42.24 | 42.45 | 40.70 | 40.72 | 421,176 | -1.47(-3.48%) |
May 11, 2020 | 42.94 | 42.94 | 41.82 | 42.19 | 686,921 | -1.39(-3.18%) |
May 08, 2020 | 42.22 | 43.65 | 41.99 | 43.58 | 421,876 | +2.14(+5.17%) |
May 07, 2020 | 41.14 | 41.75 | 40.87 | 41.43 | 598,289 | +0.86(+2.12%) |
May 06, 2020 | 41.30 | 41.31 | 40.21 | 40.57 | 429,631 | -0.40(-0.98%) |
May 05, 2020 | 41.88 | 42.01 | 40.97 | 40.97 | 519,551 | -0.54(-1.30%) |
May 04, 2020 | 41.93 | 42.39 | 41.21 | 41.51 | 439,196 | -0.92(-2.17%) |
May 01, 2020 | 42.03 | 42.48 | 41.39 | 42.44 | 492,345 | -0.06(-0.14%) |
Apr 30, 2020 | 43.05 | 43.46 | 41.80 | 42.50 | 990,038 | -1.54(-3.50%) |
Apr 29, 2020 | 43.85 | 44.18 | 43.07 | 44.04 | 571,813 | +1.04(+2.41%) |
Apr 28, 2020 | 42.97 | 43.52 | 42.37 | 43.00 | 585,836 | +0.71(+1.69%) |
Apr 27, 2020 | 41.55 | 42.54 | 41.16 | 42.29 | 360,984 | +1.38(+3.38%) |
Apr 24, 2020 | 41.39 | 41.46 | 40.30 | 40.90 | 363,742 | +0.11(+0.28%) |
Apr 23, 2020 | 41.17 | 41.90 | 40.77 | 40.79 | 740,218 | -0.14(-0.34%) |
Apr 22, 2020 | 41.87 | 41.87 | 40.63 | 40.93 | 409,686 | +0.45(+1.12%) |
Apr 21, 2020 | 40.61 | 41.34 | 40.10 | 40.48 | 562,664 | -0.77(-1.86%) |
Apr 20, 2020 | 42.33 | 42.51 | 40.82 | 41.24 | 773,143 | -2.13(-4.91%) |
Apr 17, 2020 | 43.51 | 43.65 | 42.56 | 43.38 | 709,557 | +1.90(+4.57%) |
Apr 16, 2020 | 43.85 | 43.97 | 38.75 | 41.48 | 941,147 | -0.88(-2.07%) |
Apr 15, 2020 | 42.64 | 43.25 | 41.91 | 42.36 | 699,411 | -1.44(-3.30%) |
Apr 14, 2020 | 43.70 | 44.42 | 43.36 | 43.80 | 519,794 | +0.84(+1.96%) |
Apr 13, 2020 | 43.56 | 43.78 | 42.32 | 42.96 | 347,160 | -1.01(-2.30%) |
Apr 09, 2020 | 43.26 | 45.04 | 43.26 | 43.97 | 694,731 | +1.17(+2.75%) |
Apr 08, 2020 | 41.16 | 43.20 | 40.68 | 42.79 | 503,202 | +1.74(+4.24%) |
Apr 07, 2020 | 42.32 | 43.01 | 40.94 | 41.05 | 629,640 | -0.37(-0.90%) |
Apr 06, 2020 | 40.24 | 41.62 | 39.65 | 41.43 | 871,469 | +2.76(+7.13%) |
Apr 03, 2020 | 39.56 | 40.22 | 37.94 | 38.67 | 663,586 | -1.24(-3.10%) |
Apr 02, 2020 | 39.14 | 40.78 | 39.14 | 39.90 | 521,762 | +0.33(+0.84%) |
Apr 01, 2020 | 38.70 | 40.66 | 38.55 | 39.57 | 818,125 | -0.76(-1.88%) |
Mar 31, 2020 | 40.42 | 40.74 | 38.82 | 40.33 | 946,248 | -0.50(-1.24%) |
Mar 30, 2020 | 37.18 | 41.16 | 37.02 | 40.83 | 1,264,931 | +3.92(+10.63%) |
Mar 27, 2020 | 37.12 | 37.79 | 36.08 | 36.91 | 611,869 | -1.37(-3.57%) |
Mar 26, 2020 | 36.52 | 38.89 | 36.08 | 38.28 | 621,041 | +2.18(+6.03%) |
Mar 25, 2020 | 36.74 | 38.26 | 35.26 | 36.10 | 754,374 | -0.60(-1.64%) |
Mar 24, 2020 | 34.74 | 36.94 | 33.97 | 36.70 | 582,205 | +3.71(+11.23%) |
Mar 23, 2020 | 36.26 | 36.76 | 32.46 | 32.99 | 950,386 | -3.79(-10.29%) |
Mar 20, 2020 | 35.99 | 39.39 | 34.96 | 36.78 | 1,319,473 | +1.11(+3.12%) |
Mar 19, 2020 | 36.01 | 38.21 | 34.67 | 35.67 | 1,050,798 | -0.37(-1.01%) |
Mar 18, 2020 | 38.57 | 40.36 | 34.66 | 36.03 | 986,194 | -5.06(-12.32%) |
Mar 17, 2020 | 36.74 | 41.35 | 36.49 | 41.10 | 1,183,803 | +5.27(+14.72%) |
Mar 16, 2020 | 37.74 | 40.55 | 35.00 | 35.82 | 1,553,052 | -5.12(-12.50%) |
Mar 13, 2020 | 40.65 | 41.06 | 38.19 | 40.94 | 982,278 | +2.42(+6.28%) |
Mar 12, 2020 | 38.68 | 40.14 | 36.82 | 38.52 | 862,748 | -2.97(-7.15%) |
Mar 11, 2020 | 42.84 | 43.39 | 41.04 | 41.49 | 955,038 | -2.65(-6.01%) |
Mar 10, 2020 | 42.84 | 44.18 | 41.90 | 44.14 | 1,024,177 | +2.45(+5.86%) |
Mar 09, 2020 | 41.26 | 42.29 | 40.26 | 41.70 | 842,607 | -2.32(-5.28%) |
Mar 06, 2020 | 42.44 | 44.18 | 42.44 | 44.02 | 1,008,021 | +0.23(+0.52%) |
Mar 05, 2020 | 44.35 | 44.52 | 42.99 | 43.79 | 798,355 | -1.70(-3.73%) |
Mar 04, 2020 | 44.67 | 45.58 | 43.99 | 45.49 | 944,296 | +1.51(+3.42%) |
Mar 03, 2020 | 44.15 | 45.72 | 43.71 | 43.98 | 1,143,243 | -0.13(-0.30%) |