Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.50 | 45.76 | 44.94 | 45.67 | 1,123,971 | -0.04(-0.08%) |
May 28, 2020 | 46.34 | 46.34 | 45.57 | 45.70 | 1,201,077 | -0.27(-0.59%) |
May 27, 2020 | 45.72 | 45.97 | 45.12 | 45.97 | 987,850 | +1.04(+2.31%) |
May 26, 2020 | 44.93 | 45.30 | 44.87 | 44.94 | 1,595,445 | +1.12(+2.56%) |
May 22, 2020 | 43.85 | 43.85 | 43.49 | 43.82 | 506,860 | -0.03(-0.06%) |
May 21, 2020 | 44.12 | 44.25 | 43.67 | 43.84 | 773,377 | -0.30(-0.68%) |
May 20, 2020 | 43.97 | 44.33 | 43.91 | 44.14 | 687,484 | +0.73(+1.69%) |
May 19, 2020 | 43.98 | 44.04 | 43.38 | 43.41 | 1,051,052 | -0.64(-1.46%) |
May 18, 2020 | 43.54 | 44.32 | 43.54 | 44.05 | 926,928 | +1.72(+4.05%) |
May 15, 2020 | 42.09 | 42.41 | 41.83 | 42.33 | 877,569 | -0.04(-0.09%) |
May 14, 2020 | 41.34 | 42.38 | 40.80 | 42.37 | 819,765 | +0.60(+1.43%) |
May 13, 2020 | 42.64 | 42.64 | 41.42 | 41.77 | 1,495,807 | -0.99(-2.32%) |
May 12, 2020 | 43.89 | 43.91 | 42.77 | 42.77 | 898,136 | -0.89(-2.05%) |
May 11, 2020 | 43.60 | 43.95 | 43.35 | 43.66 | 680,572 | -0.33(-0.74%) |
May 08, 2020 | 43.63 | 44.02 | 43.47 | 43.99 | 682,751 | +1.03(+2.40%) |
May 07, 2020 | 43.11 | 43.50 | 42.92 | 42.96 | 766,149 | +0.33(+0.78%) |
May 06, 2020 | 43.40 | 43.51 | 42.60 | 42.62 | 829,632 | -0.61(-1.40%) |
May 05, 2020 | 43.50 | 43.75 | 43.18 | 43.23 | 865,094 | +0.22(+0.50%) |
May 04, 2020 | 42.69 | 43.02 | 42.41 | 43.01 | 1,274,540 | -0.07(-0.17%) |
May 01, 2020 | 43.66 | 43.78 | 42.88 | 43.08 | 807,390 | -1.29(-2.91%) |
Apr 30, 2020 | 44.87 | 44.87 | 44.18 | 44.38 | 820,834 | -1.00(-2.21%) |
Apr 29, 2020 | 45.23 | 45.69 | 44.96 | 45.38 | 795,722 | +0.94(+2.11%) |
Apr 28, 2020 | 44.88 | 45.06 | 44.26 | 44.44 | 828,550 | +0.23(+0.53%) |
Apr 27, 2020 | 43.57 | 44.36 | 43.50 | 44.20 | 676,485 | +0.97(+2.24%) |
Apr 24, 2020 | 42.95 | 43.40 | 42.60 | 43.24 | 829,086 | +0.55(+1.29%) |
Apr 23, 2020 | 42.90 | 43.44 | 42.68 | 42.69 | 995,130 | +0.05(+0.13%) |
Apr 22, 2020 | 42.86 | 42.92 | 42.42 | 42.63 | 1,141,097 | +0.65(+1.55%) |
Apr 21, 2020 | 42.29 | 42.65 | 41.86 | 41.98 | 1,572,267 | -1.16(-2.68%) |
Apr 20, 2020 | 43.21 | 43.94 | 43.11 | 43.14 | 1,405,942 | -0.93(-2.11%) |
Apr 17, 2020 | 43.49 | 44.15 | 43.26 | 44.07 | 902,143 | +1.61(+3.79%) |
Apr 16, 2020 | 42.69 | 42.73 | 41.99 | 42.46 | 1,564,398 | -0.12(-0.28%) |
Apr 15, 2020 | 42.92 | 42.92 | 42.22 | 42.58 | 1,796,820 | -1.36(-3.10%) |
Apr 14, 2020 | 43.82 | 44.08 | 43.35 | 43.94 | 1,151,642 | +0.98(+2.27%) |
Apr 13, 2020 | 43.63 | 43.67 | 42.49 | 42.97 | 1,691,056 | -0.84(-1.92%) |
Apr 09, 2020 | 43.55 | 44.43 | 43.30 | 43.81 | 1,317,129 | +0.98(+2.28%) |
Apr 08, 2020 | 41.76 | 43.07 | 41.34 | 42.83 | 1,299,982 | +1.56(+3.79%) |
Apr 07, 2020 | 42.51 | 42.71 | 41.20 | 41.27 | 1,641,832 | +0.20(+0.48%) |
Apr 06, 2020 | 40.08 | 41.35 | 39.97 | 41.07 | 1,959,450 | +2.47(+6.39%) |
Apr 03, 2020 | 39.05 | 39.45 | 38.20 | 38.60 | 969,444 | -0.60(-1.52%) |
Apr 02, 2020 | 38.07 | 39.43 | 38.05 | 39.20 | 1,237,548 | +1.07(+2.80%) |
Apr 01, 2020 | 38.36 | 38.86 | 37.80 | 38.13 | 2,857,068 | -1.86(-4.65%) |
Mar 31, 2020 | 40.59 | 40.82 | 39.69 | 39.99 | 1,578,683 | -0.73(-1.80%) |
Mar 30, 2020 | 39.81 | 40.83 | 39.49 | 40.73 | 1,396,540 | +1.09(+2.76%) |
Mar 27, 2020 | 39.40 | 40.72 | 39.05 | 39.63 | 1,376,571 | -0.98(-2.42%) |
Mar 26, 2020 | 38.77 | 40.90 | 38.72 | 40.62 | 1,711,748 | +2.39(+6.26%) |
Mar 25, 2020 | 37.83 | 39.70 | 36.92 | 38.22 | 2,513,319 | +0.57(+1.51%) |
Mar 24, 2020 | 36.28 | 37.66 | 36.09 | 37.66 | 1,765,126 | +3.31(+9.64%) |
Mar 23, 2020 | 35.54 | 35.56 | 33.80 | 34.35 | 2,155,099 | -1.51(-4.22%) |
Mar 20, 2020 | 37.90 | 38.00 | 35.69 | 35.86 | 1,611,980 | -1.67(-4.46%) |
Mar 19, 2020 | 37.36 | 38.33 | 36.18 | 37.53 | 1,522,256 | -0.22(-0.59%) |
Mar 18, 2020 | 37.85 | 38.73 | 35.87 | 37.75 | 1,399,241 | -2.53(-6.28%) |
Mar 17, 2020 | 38.49 | 40.29 | 37.38 | 40.28 | 2,488,299 | +2.59(+6.88%) |
Mar 16, 2020 | 37.74 | 40.49 | 36.75 | 37.69 | 3,120,959 | -4.80(-11.30%) |
Mar 13, 2020 | 41.07 | 42.49 | 39.12 | 42.49 | 4,193,072 | +3.67(+9.44%) |
Mar 12, 2020 | 40.05 | 41.52 | 38.71 | 38.83 | 4,084,737 | -4.22(-9.81%) |
Mar 11, 2020 | 44.27 | 44.39 | 42.58 | 43.05 | 1,499,642 | -2.43(-5.35%) |
Mar 10, 2020 | 45.07 | 45.48 | 43.08 | 45.48 | 2,758,667 | +1.99(+4.59%) |
Mar 09, 2020 | 44.98 | 44.98 | 43.22 | 43.49 | 2,854,905 | -4.00(-8.42%) |
Mar 06, 2020 | 46.80 | 47.68 | 46.48 | 47.49 | 1,133,014 | -0.88(-1.81%) |
Mar 05, 2020 | 48.78 | 49.16 | 47.90 | 48.36 | 1,379,172 | -1.64(-3.27%) |
Mar 04, 2020 | 48.92 | 50.01 | 48.44 | 50.00 | 1,030,380 | +1.91(+3.98%) |
Mar 03, 2020 | 49.38 | 50.15 | 47.63 | 48.08 | 1,276,942 | -1.29(-2.61%) |