Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.45 | 42.45 | 41.74 | 42.41 | 571,394 | -0.16(-0.37%) |
May 28, 2020 | 42.82 | 43.24 | 42.38 | 42.57 | 387,546 | +0.06(+0.14%) |
May 27, 2020 | 42.54 | 42.58 | 41.73 | 42.51 | 626,792 | +0.25(+0.59%) |
May 26, 2020 | 41.99 | 42.50 | 41.99 | 42.26 | 243,171 | +1.32(+3.24%) |
May 22, 2020 | 40.83 | 40.97 | 40.60 | 40.94 | 132,856 | +0.08(+0.19%) |
May 21, 2020 | 41.17 | 41.31 | 40.61 | 40.86 | 202,202 | -0.27(-0.65%) |
May 20, 2020 | 40.83 | 41.36 | 40.81 | 41.13 | 583,505 | +0.93(+2.30%) |
May 19, 2020 | 40.17 | 40.73 | 40.04 | 40.20 | 98,935 | -0.13(-0.32%) |
May 18, 2020 | 39.33 | 40.41 | 39.33 | 40.33 | 135,508 | +1.80(+4.68%) |
May 15, 2020 | 38.06 | 38.58 | 37.94 | 38.53 | 360,711 | +0.17(+0.44%) |
May 14, 2020 | 37.82 | 38.38 | 37.19 | 38.36 | 295,630 | -0.26(-0.67%) |
May 13, 2020 | 39.19 | 39.28 | 38.23 | 38.62 | 200,887 | -0.42(-1.07%) |
May 12, 2020 | 39.91 | 40.03 | 38.97 | 39.04 | 274,800 | -0.81(-2.02%) |
May 11, 2020 | 39.51 | 39.98 | 39.37 | 39.84 | 320,568 | +0.11(+0.28%) |
May 08, 2020 | 39.42 | 39.76 | 39.34 | 39.73 | 384,009 | +0.77(+1.97%) |
May 07, 2020 | 38.77 | 39.15 | 38.72 | 38.97 | 331,504 | +0.76(+1.98%) |
May 06, 2020 | 38.24 | 38.52 | 38.12 | 38.21 | 200,372 | +0.17(+0.45%) |
May 05, 2020 | 37.86 | 38.33 | 37.86 | 38.04 | 135,648 | +0.68(+1.81%) |
May 04, 2020 | 37.09 | 37.45 | 36.83 | 37.36 | 133,248 | -0.08(-0.21%) |
May 01, 2020 | 37.96 | 38.03 | 37.10 | 37.44 | 102,830 | -1.17(-3.02%) |
Apr 30, 2020 | 39.27 | 39.27 | 38.48 | 38.61 | 525,753 | -0.95(-2.39%) |
Apr 29, 2020 | 38.82 | 39.67 | 38.72 | 39.55 | 203,570 | +1.41(+3.71%) |
Apr 28, 2020 | 38.36 | 38.59 | 37.92 | 38.14 | 703,177 | +0.50(+1.32%) |
Apr 27, 2020 | 36.84 | 37.75 | 36.84 | 37.64 | 149,569 | +1.22(+3.36%) |
Apr 24, 2020 | 36.13 | 36.55 | 35.97 | 36.42 | 71,800 | +0.38(+1.05%) |
Apr 23, 2020 | 35.93 | 36.64 | 35.93 | 36.04 | 101,476 | +0.11(+0.30%) |
Apr 22, 2020 | 35.70 | 36.02 | 35.60 | 35.93 | 89,974 | +0.81(+2.30%) |
Apr 21, 2020 | 35.69 | 35.73 | 35.03 | 35.12 | 186,655 | -0.89(-2.46%) |
Apr 20, 2020 | 35.88 | 36.65 | 35.65 | 36.01 | 121,275 | -0.24(-0.66%) |
Apr 17, 2020 | 36.02 | 36.25 | 35.84 | 36.25 | 179,552 | +1.00(+2.83%) |
Apr 16, 2020 | 35.38 | 35.50 | 34.76 | 35.25 | 126,737 | +0.21(+0.60%) |
Apr 15, 2020 | 35.25 | 35.34 | 34.85 | 35.04 | 154,642 | -1.11(-3.06%) |
Apr 14, 2020 | 35.72 | 36.32 | 35.70 | 36.15 | 188,535 | +1.11(+3.15%) |
Apr 13, 2020 | 35.27 | 35.59 | 34.66 | 35.04 | 104,604 | -0.32(-0.90%) |
Apr 09, 2020 | 35.10 | 35.76 | 35.05 | 35.36 | 99,115 | +0.51(+1.46%) |
Apr 08, 2020 | 34.23 | 34.94 | 34.11 | 34.85 | 114,824 | +0.83(+2.43%) |
Apr 07, 2020 | 35.02 | 35.34 | 34.03 | 34.03 | 172,691 | +0.00(+0.00%) |
Apr 06, 2020 | 32.76 | 34.03 | 32.71 | 34.03 | 154,092 | +2.64(+8.41%) |
Apr 03, 2020 | 31.88 | 32.25 | 31.20 | 31.39 | 88,671 | -0.81(-2.51%) |
Apr 02, 2020 | 31.69 | 32.44 | 31.63 | 32.19 | 60,913 | +0.44(+1.38%) |
Apr 01, 2020 | 32.13 | 32.36 | 31.52 | 31.76 | 125,681 | -1.69(-5.06%) |
Mar 31, 2020 | 33.42 | 33.88 | 33.11 | 33.45 | 144,302 | -0.27(-0.80%) |
Mar 30, 2020 | 33.00 | 33.73 | 32.68 | 33.72 | 138,407 | +0.77(+2.33%) |
Mar 27, 2020 | 32.85 | 33.57 | 32.60 | 32.95 | 253,160 | -1.06(-3.10%) |
Mar 26, 2020 | 32.64 | 34.08 | 32.42 | 34.01 | 140,276 | +1.72(+5.34%) |
Mar 25, 2020 | 32.30 | 33.30 | 31.42 | 32.28 | 276,142 | +0.55(+1.73%) |
Mar 24, 2020 | 30.75 | 31.86 | 30.75 | 31.74 | 223,766 | +2.90(+10.05%) |
Mar 23, 2020 | 28.99 | 29.37 | 28.31 | 28.84 | 277,502 | -0.40(-1.36%) |
Mar 20, 2020 | 29.70 | 30.85 | 29.07 | 29.24 | 291,923 | -0.44(-1.48%) |
Mar 19, 2020 | 28.78 | 30.05 | 28.39 | 29.68 | 284,032 | +0.53(+1.81%) |
Mar 18, 2020 | 29.13 | 29.87 | 28.15 | 29.15 | 462,558 | -1.93(-6.22%) |
Mar 17, 2020 | 29.93 | 31.28 | 29.55 | 31.08 | 249,821 | +2.13(+7.36%) |
Mar 16, 2020 | 29.11 | 30.75 | 28.23 | 28.95 | 411,629 | -3.63(-11.16%) |
Mar 13, 2020 | 32.46 | 32.81 | 30.77 | 32.58 | 288,006 | +2.03(+6.65%) |
Mar 12, 2020 | 31.68 | 32.14 | 30.47 | 30.55 | 429,766 | -3.68(-10.76%) |
Mar 11, 2020 | 35.21 | 35.43 | 33.96 | 34.24 | 209,946 | -1.91(-5.29%) |
Mar 10, 2020 | 35.90 | 36.20 | 34.78 | 36.15 | 308,142 | +1.48(+4.28%) |
Mar 09, 2020 | 34.93 | 35.76 | 34.51 | 34.66 | 395,802 | -2.93(-7.79%) |
Mar 06, 2020 | 37.38 | 37.87 | 36.98 | 37.59 | 166,196 | -0.64(-1.67%) |
Mar 05, 2020 | 38.46 | 38.83 | 38.02 | 38.23 | 129,910 | -1.32(-3.35%) |
Mar 04, 2020 | 38.96 | 39.58 | 38.74 | 39.55 | 138,949 | +0.96(+2.48%) |
Mar 03, 2020 | 39.42 | 40.02 | 38.34 | 38.60 | 206,969 | -0.64(-1.62%) |