Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.06 | 46.04 | 44.34 | 45.82 | 529,049 | +0.39(+0.87%) |
May 28, 2020 | 46.32 | 46.32 | 45.28 | 45.43 | 621,945 | -0.24(-0.52%) |
May 27, 2020 | 44.97 | 45.74 | 44.50 | 45.67 | 975,832 | +1.73(+3.93%) |
May 26, 2020 | 43.58 | 44.32 | 43.58 | 43.94 | 879,346 | +1.65(+3.91%) |
May 22, 2020 | 42.21 | 42.34 | 41.78 | 42.29 | 227,172 | +0.08(+0.20%) |
May 21, 2020 | 41.69 | 42.53 | 41.56 | 42.20 | 438,685 | +0.51(+1.23%) |
May 20, 2020 | 41.61 | 42.43 | 41.39 | 41.69 | 767,253 | +0.97(+2.38%) |
May 19, 2020 | 41.60 | 42.10 | 40.70 | 40.72 | 458,492 | -1.12(-2.67%) |
May 18, 2020 | 41.57 | 42.68 | 41.51 | 41.84 | 716,490 | +1.63(+4.05%) |
May 15, 2020 | 39.65 | 40.76 | 39.60 | 40.21 | 1,315,787 | +0.37(+0.92%) |
May 14, 2020 | 39.69 | 39.87 | 38.32 | 39.84 | 465,378 | -0.49(-1.22%) |
May 13, 2020 | 41.37 | 41.52 | 40.05 | 40.34 | 501,798 | -1.54(-3.67%) |
May 12, 2020 | 42.83 | 43.25 | 41.87 | 41.87 | 786,025 | -0.83(-1.95%) |
May 11, 2020 | 43.03 | 43.29 | 42.18 | 42.71 | 620,689 | -1.02(-2.34%) |
May 08, 2020 | 42.96 | 43.75 | 42.68 | 43.73 | 446,908 | +1.77(+4.23%) |
May 07, 2020 | 41.69 | 42.14 | 40.97 | 41.96 | 544,661 | +0.91(+2.23%) |
May 06, 2020 | 42.03 | 42.43 | 40.99 | 41.04 | 335,069 | -0.91(-2.16%) |
May 05, 2020 | 42.73 | 43.16 | 41.80 | 41.95 | 365,083 | -0.24(-0.56%) |
May 04, 2020 | 42.42 | 42.99 | 41.42 | 42.18 | 558,004 | -0.55(-1.29%) |
May 01, 2020 | 42.51 | 42.77 | 41.75 | 42.74 | 500,437 | -0.58(-1.34%) |
Apr 30, 2020 | 43.85 | 44.60 | 43.19 | 43.32 | 713,226 | -1.18(-2.65%) |
Apr 29, 2020 | 45.32 | 45.95 | 43.44 | 44.50 | 1,282,881 | +2.13(+5.03%) |
Apr 28, 2020 | 43.52 | 44.06 | 41.90 | 42.37 | 879,304 | -0.19(-0.45%) |
Apr 27, 2020 | 40.89 | 43.02 | 40.79 | 42.56 | 1,046,634 | +1.96(+4.82%) |
Apr 24, 2020 | 40.34 | 40.93 | 39.77 | 40.60 | 534,638 | +0.63(+1.56%) |
Apr 23, 2020 | 38.97 | 40.97 | 38.79 | 39.97 | 880,042 | +1.88(+4.92%) |
Apr 22, 2020 | 37.91 | 38.49 | 36.33 | 38.10 | 2,027,742 | +1.03(+2.79%) |
Apr 21, 2020 | 37.13 | 37.46 | 36.46 | 37.06 | 1,021,181 | -1.06(-2.78%) |
Apr 20, 2020 | 39.12 | 39.54 | 37.72 | 38.12 | 559,831 | -1.85(-4.63%) |
Apr 17, 2020 | 40.96 | 41.48 | 39.57 | 39.97 | 472,194 | +0.25(+0.64%) |
Apr 16, 2020 | 39.92 | 40.26 | 38.98 | 39.72 | 814,056 | +0.03(+0.07%) |
Apr 15, 2020 | 39.53 | 39.93 | 38.87 | 39.69 | 440,600 | -1.15(-2.82%) |
Apr 14, 2020 | 40.64 | 41.13 | 40.19 | 40.84 | 514,259 | +1.25(+3.16%) |
Apr 13, 2020 | 40.76 | 41.05 | 39.17 | 39.59 | 242,537 | -1.47(-3.58%) |
Apr 09, 2020 | 39.49 | 41.36 | 39.43 | 41.06 | 614,955 | +2.27(+5.84%) |
Apr 08, 2020 | 37.77 | 39.37 | 37.01 | 38.79 | 939,753 | +1.50(+4.01%) |
Apr 07, 2020 | 38.11 | 39.23 | 37.12 | 37.30 | 868,393 | -0.01(-0.02%) |
Apr 06, 2020 | 36.53 | 37.43 | 36.48 | 37.31 | 635,444 | +2.14(+6.08%) |
Apr 03, 2020 | 36.26 | 36.92 | 34.66 | 35.17 | 513,566 | -1.56(-4.24%) |
Apr 02, 2020 | 37.12 | 37.86 | 35.81 | 36.73 | 472,067 | -0.68(-1.82%) |
Apr 01, 2020 | 37.54 | 38.22 | 37.10 | 37.41 | 333,619 | -2.03(-5.15%) |
Mar 31, 2020 | 40.21 | 40.48 | 38.74 | 39.44 | 310,405 | -0.96(-2.38%) |
Mar 30, 2020 | 38.44 | 40.44 | 37.90 | 40.40 | 515,662 | +2.39(+6.30%) |
Mar 27, 2020 | 37.62 | 39.33 | 36.98 | 38.01 | 499,555 | -0.92(-2.38%) |
Mar 26, 2020 | 38.37 | 39.68 | 37.93 | 38.93 | 1,168,733 | +0.95(+2.51%) |
Mar 25, 2020 | 37.85 | 39.40 | 36.40 | 37.98 | 630,816 | -0.06(-0.17%) |
Mar 24, 2020 | 38.39 | 38.84 | 36.45 | 38.04 | 648,223 | +1.52(+4.17%) |
Mar 23, 2020 | 38.78 | 39.18 | 36.27 | 36.52 | 510,638 | -2.11(-5.47%) |
Mar 20, 2020 | 40.68 | 41.03 | 38.60 | 38.63 | 1,633,924 | -1.89(-4.65%) |
Mar 19, 2020 | 39.30 | 41.15 | 35.97 | 40.52 | 640,652 | +1.05(+2.66%) |
Mar 18, 2020 | 38.96 | 40.43 | 37.16 | 39.46 | 552,482 | -2.00(-4.83%) |
Mar 17, 2020 | 37.88 | 41.72 | 36.90 | 41.47 | 550,157 | +4.38(+11.80%) |
Mar 16, 2020 | 38.07 | 39.27 | 36.93 | 37.09 | 466,974 | -4.12(-10.01%) |
Mar 13, 2020 | 40.65 | 41.28 | 38.31 | 41.21 | 608,225 | +2.03(+5.18%) |
Mar 12, 2020 | 39.90 | 41.97 | 38.33 | 39.18 | 438,087 | -3.42(-8.02%) |
Mar 11, 2020 | 42.68 | 43.24 | 40.90 | 42.60 | 580,968 | -1.23(-2.81%) |
Mar 10, 2020 | 41.79 | 43.85 | 40.96 | 43.83 | 627,849 | +3.27(+8.07%) |
Mar 09, 2020 | 40.79 | 42.01 | 40.27 | 40.56 | 457,787 | -3.82(-8.60%) |
Mar 06, 2020 | 42.85 | 44.65 | 42.74 | 44.38 | 333,404 | +0.15(+0.33%) |
Mar 05, 2020 | 44.98 | 45.69 | 43.72 | 44.23 | 362,449 | -2.09(-4.52%) |
Mar 04, 2020 | 45.34 | 46.40 | 44.69 | 46.33 | 368,286 | +1.60(+3.57%) |
Mar 03, 2020 | 45.95 | 46.91 | 44.07 | 44.73 | 388,414 | -1.40(-3.03%) |