Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.52 | 42.62 | 40.80 | 40.90 | 2,699,269 | -0.19(-0.46%) |
May 28, 2020 | 40.95 | 41.85 | 40.55 | 41.09 | 2,515,813 | +0.94(+2.35%) |
May 27, 2020 | 39.40 | 40.21 | 38.79 | 40.15 | 3,115,209 | -0.81(-1.97%) |
May 26, 2020 | 42.04 | 42.24 | 40.42 | 40.96 | 4,087,411 | -1.66(-3.88%) |
May 22, 2020 | 42.97 | 43.63 | 42.35 | 42.62 | 1,863,743 | +0.18(+0.43%) |
May 21, 2020 | 43.65 | 43.76 | 41.62 | 42.44 | 2,639,155 | -1.42(-3.23%) |
May 20, 2020 | 44.61 | 44.75 | 43.50 | 43.85 | 2,232,562 | -0.47(-1.07%) |
May 19, 2020 | 43.62 | 44.66 | 43.29 | 44.33 | 3,278,711 | +1.39(+3.23%) |
May 18, 2020 | 44.14 | 44.19 | 42.72 | 42.94 | 3,412,908 | -0.38(-0.88%) |
May 15, 2020 | 42.24 | 43.38 | 41.89 | 43.32 | 3,849,036 | +1.56(+3.73%) |
May 14, 2020 | 40.76 | 42.15 | 40.76 | 41.76 | 2,864,037 | +0.66(+1.62%) |
May 13, 2020 | 40.98 | 41.55 | 40.24 | 41.10 | 2,301,730 | +0.91(+2.27%) |
May 12, 2020 | 40.39 | 41.48 | 40.16 | 40.19 | 2,456,861 | -0.28(-0.68%) |
May 11, 2020 | 40.82 | 41.05 | 39.61 | 40.46 | 3,351,582 | -0.71(-1.73%) |
May 08, 2020 | 41.53 | 41.84 | 40.87 | 41.18 | 2,780,766 | -0.33(-0.80%) |
May 07, 2020 | 40.82 | 41.86 | 40.39 | 41.51 | 2,983,899 | +1.62(+4.07%) |
May 06, 2020 | 39.95 | 40.46 | 39.66 | 39.89 | 2,739,697 | -0.52(-1.29%) |
May 05, 2020 | 38.94 | 40.62 | 38.83 | 40.41 | 3,785,388 | +1.04(+2.65%) |
May 04, 2020 | 39.12 | 39.79 | 38.57 | 39.36 | 5,084,019 | +0.35(+0.90%) |
May 01, 2020 | 35.28 | 39.16 | 34.90 | 39.01 | 5,293,413 | +3.17(+8.85%) |
Apr 30, 2020 | 37.79 | 38.34 | 35.81 | 35.84 | 3,780,859 | -2.49(-6.49%) |
Apr 29, 2020 | 37.21 | 38.45 | 37.12 | 38.33 | 3,237,835 | +0.67(+1.79%) |
Apr 28, 2020 | 37.67 | 37.78 | 36.81 | 37.65 | 2,704,755 | -0.05(-0.13%) |
Apr 27, 2020 | 37.58 | 38.11 | 36.92 | 37.70 | 3,110,794 | +0.09(+0.25%) |
Apr 24, 2020 | 37.39 | 37.94 | 36.28 | 37.61 | 3,551,943 | +0.79(+2.14%) |
Apr 23, 2020 | 35.65 | 37.39 | 35.51 | 36.82 | 4,578,383 | +1.84(+5.26%) |
Apr 22, 2020 | 33.95 | 35.08 | 33.82 | 34.98 | 4,119,108 | +1.75(+5.26%) |
Apr 21, 2020 | 32.24 | 33.75 | 32.07 | 33.23 | 3,765,280 | +0.03(+0.09%) |
Apr 20, 2020 | 32.59 | 33.63 | 32.51 | 33.20 | 2,712,322 | +0.62(+1.89%) |
Apr 17, 2020 | 31.42 | 32.79 | 31.32 | 32.59 | 3,893,600 | +0.25(+0.76%) |
Apr 16, 2020 | 31.63 | 32.55 | 31.38 | 32.34 | 2,370,100 | +0.80(+2.53%) |
Apr 15, 2020 | 31.21 | 31.96 | 30.48 | 31.54 | 2,592,756 | -0.50(-1.57%) |
Apr 14, 2020 | 32.45 | 33.59 | 31.49 | 32.04 | 4,075,988 | -0.15(-0.47%) |
Apr 13, 2020 | 30.36 | 32.25 | 29.65 | 32.20 | 4,272,923 | +1.84(+6.07%) |
Apr 09, 2020 | 28.52 | 30.57 | 28.38 | 30.36 | 4,269,496 | +2.46(+8.81%) |
Apr 08, 2020 | 27.83 | 28.22 | 27.47 | 27.90 | 3,872,738 | -0.06(-0.20%) |
Apr 07, 2020 | 27.85 | 28.88 | 27.72 | 27.95 | 2,630,698 | +0.10(+0.37%) |
Apr 06, 2020 | 27.44 | 28.17 | 26.84 | 27.85 | 3,377,248 | +1.44(+5.46%) |
Apr 03, 2020 | 26.80 | 27.91 | 26.03 | 26.41 | 2,080,070 | -0.58(-2.15%) |
Apr 02, 2020 | 26.29 | 27.50 | 26.02 | 26.99 | 3,215,292 | +0.95(+3.65%) |
Apr 01, 2020 | 26.21 | 26.90 | 25.73 | 26.04 | 2,829,032 | -0.09(-0.36%) |
Mar 31, 2020 | 26.17 | 27.17 | 25.82 | 26.13 | 3,136,960 | -0.35(-1.33%) |
Mar 30, 2020 | 26.88 | 27.68 | 25.79 | 26.48 | 4,039,737 | -0.23(-0.85%) |
Mar 27, 2020 | 27.70 | 28.31 | 26.44 | 26.71 | 4,223,141 | -1.39(-4.93%) |
Mar 26, 2020 | 27.76 | 28.75 | 26.86 | 28.10 | 3,179,056 | +0.52(+1.89%) |
Mar 25, 2020 | 26.31 | 28.32 | 25.69 | 27.57 | 4,808,201 | +1.19(+4.50%) |
Mar 24, 2020 | 26.10 | 26.91 | 24.51 | 26.39 | 5,640,015 | +2.36(+9.84%) |
Mar 23, 2020 | 23.77 | 25.05 | 23.43 | 24.02 | 4,685,844 | +1.19(+5.22%) |
Mar 20, 2020 | 23.61 | 24.49 | 22.46 | 22.83 | 3,861,295 | +0.38(+1.68%) |
Mar 19, 2020 | 24.12 | 25.71 | 21.32 | 22.45 | 4,609,766 | -1.83(-7.52%) |
Mar 18, 2020 | 23.88 | 26.63 | 23.06 | 24.28 | 6,402,845 | -0.99(-3.93%) |
Mar 17, 2020 | 22.81 | 27.41 | 22.79 | 25.27 | 7,274,978 | +2.10(+9.06%) |
Mar 16, 2020 | 17.65 | 24.23 | 17.65 | 23.17 | 8,377,371 | +0.37(+1.62%) |
Mar 13, 2020 | 25.39 | 25.70 | 21.69 | 22.80 | 7,087,360 | -2.28(-9.09%) |
Mar 12, 2020 | 21.20 | 26.97 | 20.81 | 25.08 | 6,047,271 | -1.14(-4.33%) |
Mar 11, 2020 | 27.22 | 28.14 | 26.06 | 26.22 | 3,789,514 | -1.66(-5.94%) |
Mar 10, 2020 | 27.05 | 28.56 | 26.92 | 27.87 | 4,123,825 | +0.97(+3.62%) |
Mar 09, 2020 | 27.22 | 28.26 | 26.79 | 26.90 | 4,165,750 | -1.97(-6.82%) |
Mar 06, 2020 | 28.95 | 29.11 | 27.99 | 28.87 | 4,156,073 | -0.14(-0.49%) |
Mar 05, 2020 | 29.16 | 29.24 | 28.62 | 29.01 | 3,285,563 | +0.05(+0.16%) |
Mar 04, 2020 | 29.14 | 29.32 | 28.42 | 28.96 | 3,312,399 | +0.10(+0.36%) |
Mar 03, 2020 | 28.25 | 29.56 | 27.53 | 28.86 | 4,921,361 | +1.13(+4.06%) |