Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.27 | 49.35 | 47.74 | 48.91 | 997,014 | +0.29(+0.59%) |
May 28, 2020 | 49.12 | 49.36 | 48.22 | 48.63 | 901,390 | +0.24(+0.49%) |
May 27, 2020 | 48.99 | 49.00 | 47.47 | 48.39 | 616,211 | +0.13(+0.26%) |
May 26, 2020 | 47.81 | 49.02 | 47.33 | 48.26 | 986,553 | +1.90(+4.09%) |
May 22, 2020 | 45.33 | 46.49 | 45.16 | 46.37 | 591,516 | +1.29(+2.86%) |
May 21, 2020 | 44.31 | 45.09 | 44.20 | 45.08 | 892,314 | +0.59(+1.33%) |
May 20, 2020 | 44.60 | 44.95 | 44.12 | 44.49 | 639,851 | +0.50(+1.14%) |
May 19, 2020 | 44.57 | 45.06 | 43.98 | 43.99 | 610,716 | -0.40(-0.91%) |
May 18, 2020 | 43.94 | 44.83 | 43.58 | 44.39 | 435,602 | +1.96(+4.61%) |
May 15, 2020 | 42.02 | 43.06 | 42.02 | 42.44 | 448,217 | -0.32(-0.76%) |
May 14, 2020 | 41.72 | 42.80 | 40.94 | 42.76 | 392,349 | +0.27(+0.62%) |
May 13, 2020 | 43.38 | 43.46 | 41.72 | 42.50 | 663,551 | -1.12(-2.57%) |
May 12, 2020 | 44.62 | 45.18 | 43.60 | 43.62 | 775,241 | -0.86(-1.94%) |
May 11, 2020 | 43.36 | 45.00 | 43.36 | 44.48 | 1,131,459 | +0.27(+0.60%) |
May 08, 2020 | 43.01 | 44.84 | 42.71 | 44.22 | 937,551 | +1.88(+4.43%) |
May 07, 2020 | 41.27 | 42.41 | 41.27 | 42.34 | 947,269 | +1.75(+4.31%) |
May 06, 2020 | 41.60 | 41.76 | 40.55 | 40.59 | 322,258 | -0.92(-2.22%) |
May 05, 2020 | 40.72 | 41.99 | 40.30 | 41.51 | 506,680 | +1.63(+4.09%) |
May 04, 2020 | 40.06 | 40.61 | 39.11 | 39.88 | 475,341 | +0.00(+0.00%) |
May 01, 2020 | 39.34 | 41.90 | 38.92 | 39.88 | 776,645 | +2.13(+5.65%) |
Apr 30, 2020 | 39.52 | 39.52 | 37.64 | 37.75 | 558,746 | -2.42(-6.02%) |
Apr 29, 2020 | 38.94 | 40.39 | 38.36 | 40.17 | 436,055 | +2.38(+6.29%) |
Apr 28, 2020 | 38.27 | 38.39 | 37.66 | 37.79 | 326,762 | +0.51(+1.37%) |
Apr 27, 2020 | 36.31 | 37.28 | 35.97 | 37.28 | 328,418 | +1.58(+4.43%) |
Apr 24, 2020 | 35.21 | 35.86 | 34.86 | 35.70 | 488,113 | +0.64(+1.82%) |
Apr 23, 2020 | 35.69 | 36.07 | 34.89 | 35.06 | 397,738 | +0.07(+0.20%) |
Apr 22, 2020 | 35.22 | 35.52 | 34.29 | 34.99 | 251,971 | +0.69(+2.01%) |
Apr 21, 2020 | 33.90 | 35.11 | 33.63 | 34.30 | 630,135 | -0.68(-1.94%) |
Apr 20, 2020 | 36.54 | 37.05 | 34.80 | 34.98 | 1,019,883 | -1.12(-3.10%) |
Apr 17, 2020 | 36.40 | 36.90 | 35.54 | 36.10 | 961,875 | +0.84(+2.37%) |
Apr 16, 2020 | 34.53 | 35.44 | 34.11 | 35.26 | 1,043,874 | +0.90(+2.63%) |
Apr 15, 2020 | 35.33 | 36.38 | 34.20 | 34.36 | 901,600 | -2.53(-6.87%) |
Apr 14, 2020 | 36.24 | 36.94 | 35.93 | 36.90 | 806,530 | +1.58(+4.48%) |
Apr 13, 2020 | 37.73 | 37.73 | 35.16 | 35.31 | 993,838 | -2.65(-6.99%) |
Apr 09, 2020 | 37.48 | 38.99 | 37.09 | 37.97 | 1,638,781 | +1.80(+4.97%) |
Apr 08, 2020 | 34.17 | 36.42 | 33.52 | 36.17 | 1,557,098 | +2.47(+7.32%) |
Apr 07, 2020 | 34.36 | 35.19 | 33.27 | 33.70 | 2,142,505 | +1.08(+3.31%) |
Apr 06, 2020 | 30.11 | 32.79 | 29.57 | 32.62 | 2,216,920 | +4.05(+14.17%) |
Apr 03, 2020 | 29.70 | 29.86 | 28.12 | 28.57 | 1,401,747 | -1.33(-4.44%) |
Apr 02, 2020 | 29.54 | 30.39 | 28.85 | 29.90 | 1,104,073 | +0.24(+0.79%) |
Apr 01, 2020 | 28.96 | 30.28 | 28.37 | 29.66 | 556,567 | -0.34(-1.15%) |
Mar 31, 2020 | 32.41 | 32.42 | 29.76 | 30.01 | 1,076,156 | -2.54(-7.79%) |
Mar 30, 2020 | 32.41 | 32.83 | 30.61 | 32.54 | 728,530 | -0.18(-0.54%) |
Mar 27, 2020 | 32.57 | 33.60 | 31.30 | 32.72 | 580,524 | -1.20(-3.53%) |
Mar 26, 2020 | 31.99 | 34.12 | 31.51 | 33.92 | 1,672,260 | +2.39(+7.57%) |
Mar 25, 2020 | 30.30 | 33.05 | 29.72 | 31.53 | 681,349 | +1.34(+4.43%) |
Mar 24, 2020 | 25.88 | 30.19 | 25.84 | 30.19 | 935,988 | +5.30(+21.27%) |
Mar 23, 2020 | 28.03 | 28.96 | 24.26 | 24.90 | 1,434,596 | -3.54(-12.44%) |
Mar 20, 2020 | 30.47 | 30.96 | 27.69 | 28.44 | 1,660,561 | -1.73(-5.73%) |
Mar 19, 2020 | 31.55 | 31.60 | 27.64 | 30.16 | 959,594 | -1.57(-4.95%) |
Mar 18, 2020 | 37.06 | 37.67 | 30.52 | 31.74 | 785,387 | -7.71(-19.55%) |
Mar 17, 2020 | 40.28 | 40.28 | 37.83 | 39.45 | 1,298,087 | -0.32(-0.82%) |
Mar 16, 2020 | 40.05 | 42.17 | 38.28 | 39.77 | 1,201,840 | -3.36(-7.79%) |
Mar 13, 2020 | 44.08 | 44.67 | 40.85 | 43.13 | 1,298,853 | +0.94(+2.24%) |
Mar 12, 2020 | 42.23 | 43.60 | 40.57 | 42.19 | 1,139,450 | -2.61(-5.83%) |
Mar 11, 2020 | 45.27 | 45.74 | 44.08 | 44.80 | 660,711 | -1.74(-3.74%) |
Mar 10, 2020 | 47.20 | 47.53 | 43.70 | 46.54 | 936,747 | +0.59(+1.28%) |
Mar 09, 2020 | 46.56 | 47.15 | 45.43 | 45.95 | 868,207 | -3.54(-7.15%) |
Mar 06, 2020 | 49.28 | 49.88 | 48.03 | 49.49 | 1,705,851 | -1.13(-2.23%) |
Mar 05, 2020 | 48.54 | 50.66 | 48.11 | 50.62 | 1,668,912 | +1.12(+2.26%) |
Mar 04, 2020 | 48.02 | 49.69 | 47.50 | 49.50 | 1,351,889 | +2.28(+4.83%) |
Mar 03, 2020 | 47.29 | 48.59 | 46.48 | 47.22 | 1,345,360 | -0.23(-0.48%) |