Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.92 | 44.95 | 44.38 | 44.87 | 151,094 | -0.14(-0.32%) |
May 28, 2020 | 45.18 | 45.46 | 45.00 | 45.01 | 81,828 | +0.32(+0.72%) |
May 27, 2020 | 44.65 | 44.69 | 44.15 | 44.69 | 103,694 | +0.52(+1.18%) |
May 26, 2020 | 44.22 | 44.35 | 44.08 | 44.17 | 119,339 | +1.28(+2.99%) |
May 22, 2020 | 42.75 | 42.89 | 42.58 | 42.89 | 131,119 | -0.11(-0.25%) |
May 21, 2020 | 43.29 | 43.38 | 42.78 | 43.00 | 110,418 | -0.39(-0.89%) |
May 20, 2020 | 43.35 | 43.61 | 43.27 | 43.38 | 142,266 | +0.81(+1.89%) |
May 19, 2020 | 42.84 | 42.99 | 42.55 | 42.58 | 120,708 | -0.51(-1.19%) |
May 18, 2020 | 42.49 | 43.18 | 42.42 | 43.09 | 144,054 | +1.65(+3.98%) |
May 15, 2020 | 41.27 | 41.57 | 41.19 | 41.44 | 164,038 | +0.04(+0.09%) |
May 14, 2020 | 40.83 | 41.42 | 40.55 | 41.40 | 234,307 | -0.36(-0.86%) |
May 13, 2020 | 42.40 | 42.40 | 41.54 | 41.76 | 122,509 | -0.40(-0.96%) |
May 12, 2020 | 42.82 | 42.87 | 42.14 | 42.16 | 138,690 | -0.56(-1.32%) |
May 11, 2020 | 42.53 | 42.84 | 42.40 | 42.73 | 284,456 | -0.02(-0.04%) |
May 08, 2020 | 42.59 | 42.75 | 42.49 | 42.75 | 98,534 | +0.68(+1.62%) |
May 07, 2020 | 42.03 | 42.24 | 41.89 | 42.06 | 192,310 | +0.69(+1.67%) |
May 06, 2020 | 41.94 | 41.99 | 41.37 | 41.37 | 305,270 | -0.31(-0.75%) |
May 05, 2020 | 41.86 | 42.04 | 41.57 | 41.69 | 205,692 | +0.11(+0.26%) |
May 04, 2020 | 41.23 | 41.58 | 41.07 | 41.58 | 179,745 | +0.05(+0.13%) |
May 01, 2020 | 41.76 | 41.84 | 41.40 | 41.53 | 347,940 | -0.99(-2.32%) |
Apr 30, 2020 | 42.75 | 42.78 | 42.23 | 42.51 | 1,031,490 | -0.85(-1.96%) |
Apr 29, 2020 | 43.09 | 43.47 | 43.00 | 43.36 | 160,712 | +1.16(+2.74%) |
Apr 28, 2020 | 42.66 | 42.68 | 42.18 | 42.21 | 153,610 | +0.39(+0.92%) |
Apr 27, 2020 | 41.56 | 41.88 | 41.49 | 41.82 | 140,785 | +0.54(+1.30%) |
Apr 24, 2020 | 41.15 | 41.34 | 40.86 | 41.28 | 201,756 | +0.47(+1.14%) |
Apr 23, 2020 | 41.02 | 41.55 | 40.71 | 40.82 | 169,818 | -0.01(-0.02%) |
Apr 22, 2020 | 40.92 | 41.02 | 40.68 | 40.83 | 189,464 | +0.72(+1.79%) |
Apr 21, 2020 | 40.40 | 40.76 | 40.06 | 40.11 | 323,587 | -0.95(-2.31%) |
Apr 20, 2020 | 41.08 | 41.64 | 40.91 | 41.06 | 607,250 | -0.52(-1.24%) |
Apr 17, 2020 | 41.43 | 41.61 | 41.11 | 41.58 | 469,686 | +1.09(+2.69%) |
Apr 16, 2020 | 40.67 | 40.67 | 40.09 | 40.49 | 1,405,085 | +0.03(+0.07%) |
Apr 15, 2020 | 40.47 | 40.68 | 40.25 | 40.46 | 635,088 | -1.34(-3.19%) |
Apr 14, 2020 | 41.72 | 42.00 | 41.54 | 41.80 | 279,420 | +0.79(+1.92%) |
Apr 13, 2020 | 41.30 | 41.30 | 40.70 | 41.01 | 387,517 | -0.39(-0.95%) |
Apr 09, 2020 | 41.10 | 41.55 | 40.99 | 41.40 | 311,339 | +0.88(+2.17%) |
Apr 08, 2020 | 40.23 | 40.61 | 39.88 | 40.52 | 282,763 | +0.41(+1.03%) |
Apr 07, 2020 | 41.14 | 41.37 | 39.95 | 40.11 | 423,616 | +0.32(+0.81%) |
Apr 06, 2020 | 39.16 | 39.94 | 39.06 | 39.79 | 357,465 | +1.93(+5.09%) |
Apr 03, 2020 | 38.09 | 38.22 | 37.57 | 37.86 | 995,838 | -0.72(-1.86%) |
Apr 02, 2020 | 38.03 | 38.81 | 37.86 | 38.58 | 272,228 | +0.68(+1.80%) |
Apr 01, 2020 | 38.44 | 38.83 | 37.90 | 37.90 | 663,359 | -1.81(-4.56%) |
Mar 31, 2020 | 39.42 | 40.13 | 39.27 | 39.71 | 871,633 | -0.08(-0.20%) |
Mar 30, 2020 | 39.26 | 39.96 | 38.99 | 39.79 | 1,779,836 | +0.67(+1.72%) |
Mar 27, 2020 | 38.89 | 39.81 | 38.58 | 39.12 | 336,335 | -1.21(-3.00%) |
Mar 26, 2020 | 38.99 | 40.33 | 38.95 | 40.33 | 467,633 | +1.68(+4.34%) |
Mar 25, 2020 | 37.83 | 39.47 | 37.28 | 38.65 | 1,257,434 | +1.30(+3.47%) |
Mar 24, 2020 | 36.80 | 38.26 | 36.45 | 37.35 | 1,373,873 | +2.86(+8.30%) |
Mar 23, 2020 | 34.97 | 35.40 | 34.14 | 34.49 | 1,868,800 | -0.39(-1.10%) |
Mar 20, 2020 | 36.09 | 36.57 | 34.76 | 34.88 | 2,986,177 | -0.43(-1.22%) |
Mar 19, 2020 | 34.68 | 36.18 | 34.33 | 35.31 | 2,494,988 | +0.39(+1.10%) |
Mar 18, 2020 | 34.77 | 35.70 | 33.78 | 34.92 | 2,458,186 | -2.03(-5.48%) |
Mar 17, 2020 | 36.01 | 37.16 | 35.21 | 36.95 | 858,692 | +1.46(+4.12%) |
Mar 16, 2020 | 34.83 | 36.85 | 33.78 | 35.49 | 1,773,340 | -4.09(-10.33%) |
Mar 13, 2020 | 39.69 | 39.91 | 37.01 | 39.57 | 3,626,598 | +2.29(+6.15%) |
Mar 12, 2020 | 38.92 | 39.07 | 36.97 | 37.28 | 2,004,122 | -4.83(-11.47%) |
Mar 11, 2020 | 43.01 | 43.20 | 41.73 | 42.11 | 1,762,558 | -2.20(-4.97%) |
Mar 10, 2020 | 44.26 | 44.31 | 42.78 | 44.31 | 2,757,407 | +1.68(+3.93%) |
Mar 09, 2020 | 43.39 | 43.95 | 42.49 | 42.64 | 662,856 | -3.89(-8.36%) |
Mar 06, 2020 | 46.45 | 46.70 | 46.06 | 46.53 | 255,655 | -0.73(-1.55%) |
Mar 05, 2020 | 47.44 | 47.71 | 47.04 | 47.26 | 147,012 | -1.29(-2.66%) |
Mar 04, 2020 | 47.99 | 48.55 | 47.63 | 48.55 | 250,642 | +1.42(+3.00%) |
Mar 03, 2020 | 48.01 | 48.28 | 46.86 | 47.14 | 250,583 | -0.48(-1.02%) |