Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.10 | 41.40 | 40.18 | 41.40 | 41,296 | +0.24(+0.58%) |
May 28, 2020 | 41.99 | 42.32 | 41.00 | 41.16 | 22,670 | -0.91(-2.16%) |
May 27, 2020 | 41.98 | 42.10 | 40.25 | 42.07 | 41,787 | +0.11(+0.26%) |
May 26, 2020 | 43.50 | 43.53 | 41.93 | 41.96 | 32,916 | -0.60(-1.41%) |
May 22, 2020 | 42.14 | 42.56 | 41.97 | 42.56 | 27,163 | +0.14(+0.33%) |
May 21, 2020 | 42.16 | 42.53 | 41.58 | 42.42 | 16,025 | +0.06(+0.15%) |
May 20, 2020 | 41.44 | 42.36 | 41.37 | 42.36 | 71,607 | +1.47(+3.60%) |
May 19, 2020 | 41.84 | 42.14 | 40.88 | 40.88 | 30,469 | -1.06(-2.52%) |
May 18, 2020 | 42.23 | 42.43 | 41.81 | 41.94 | 50,593 | +0.87(+2.11%) |
May 15, 2020 | 39.08 | 41.07 | 39.08 | 41.07 | 40,193 | +1.64(+4.15%) |
May 14, 2020 | 39.10 | 39.75 | 38.41 | 39.44 | 29,059 | -0.40(-1.00%) |
May 13, 2020 | 41.28 | 41.33 | 38.73 | 39.84 | 55,104 | -1.40(-3.39%) |
May 12, 2020 | 42.64 | 43.29 | 41.23 | 41.23 | 40,614 | -0.79(-1.89%) |
May 11, 2020 | 40.13 | 42.16 | 40.13 | 42.03 | 82,046 | +1.72(+4.27%) |
May 08, 2020 | 40.40 | 40.71 | 40.13 | 40.31 | 31,573 | +0.37(+0.92%) |
May 07, 2020 | 40.26 | 40.31 | 39.71 | 39.94 | 19,481 | +0.16(+0.40%) |
May 06, 2020 | 39.52 | 40.33 | 39.52 | 39.78 | 28,337 | +0.34(+0.86%) |
May 05, 2020 | 39.50 | 39.99 | 39.16 | 39.44 | 29,818 | +1.04(+2.70%) |
May 04, 2020 | 36.44 | 38.41 | 36.30 | 38.40 | 35,863 | +1.90(+5.19%) |
May 01, 2020 | 37.11 | 37.62 | 35.92 | 36.50 | 50,116 | -1.54(-4.04%) |
Apr 30, 2020 | 38.82 | 38.99 | 38.04 | 38.04 | 30,831 | -1.34(-3.39%) |
Apr 29, 2020 | 39.55 | 39.73 | 38.95 | 39.38 | 22,379 | +0.56(+1.44%) |
Apr 28, 2020 | 40.26 | 40.42 | 38.53 | 38.82 | 44,911 | -0.69(-1.74%) |
Apr 27, 2020 | 39.52 | 40.09 | 39.19 | 39.51 | 43,499 | +0.53(+1.36%) |
Apr 24, 2020 | 37.52 | 39.01 | 37.52 | 38.98 | 34,380 | +1.54(+4.10%) |
Apr 23, 2020 | 38.34 | 38.42 | 37.44 | 37.44 | 35,451 | +0.10(+0.27%) |
Apr 22, 2020 | 37.59 | 37.59 | 36.92 | 37.34 | 33,893 | +0.66(+1.80%) |
Apr 21, 2020 | 37.58 | 37.65 | 36.23 | 36.68 | 23,877 | -1.27(-3.34%) |
Apr 20, 2020 | 36.50 | 38.70 | 36.45 | 37.95 | 60,791 | +1.10(+2.98%) |
Apr 17, 2020 | 36.35 | 36.86 | 36.00 | 36.85 | 38,790 | +1.77(+5.03%) |
Apr 16, 2020 | 35.04 | 35.24 | 34.20 | 35.09 | 30,813 | +0.52(+1.50%) |
Apr 15, 2020 | 34.68 | 35.17 | 34.22 | 34.57 | 34,791 | -1.26(-3.51%) |
Apr 14, 2020 | 34.95 | 35.95 | 34.95 | 35.83 | 31,702 | +1.40(+4.06%) |
Apr 13, 2020 | 34.13 | 34.58 | 33.88 | 34.43 | 21,701 | +0.15(+0.44%) |
Apr 09, 2020 | 33.74 | 34.65 | 33.74 | 34.28 | 39,091 | +0.96(+2.87%) |
Apr 08, 2020 | 32.40 | 33.35 | 32.15 | 33.32 | 27,438 | +1.39(+4.34%) |
Apr 07, 2020 | 33.24 | 33.52 | 31.94 | 31.94 | 35,997 | -0.60(-1.84%) |
Apr 06, 2020 | 31.38 | 32.54 | 31.38 | 32.53 | 59,735 | +2.89(+9.76%) |
Apr 03, 2020 | 30.23 | 30.34 | 29.41 | 29.64 | 38,088 | -0.64(-2.11%) |
Apr 02, 2020 | 29.50 | 30.28 | 29.15 | 30.28 | 28,997 | +0.75(+2.53%) |
Apr 01, 2020 | 30.59 | 31.00 | 29.53 | 29.53 | 170,259 | -2.10(-6.62%) |
Mar 31, 2020 | 31.82 | 32.11 | 31.06 | 31.63 | 22,694 | -0.39(-1.22%) |
Mar 30, 2020 | 31.26 | 32.02 | 30.80 | 32.02 | 54,191 | +0.88(+2.82%) |
Mar 27, 2020 | 30.92 | 31.92 | 30.83 | 31.14 | 50,217 | -0.84(-2.62%) |
Mar 26, 2020 | 31.15 | 32.45 | 30.12 | 31.98 | 96,427 | +1.00(+3.22%) |
Mar 25, 2020 | 30.89 | 31.83 | 30.37 | 30.98 | 51,020 | +0.19(+0.62%) |
Mar 24, 2020 | 29.84 | 30.84 | 29.76 | 30.79 | 84,440 | +2.09(+7.26%) |
Mar 23, 2020 | 28.25 | 29.31 | 27.44 | 28.70 | 171,850 | -0.14(-0.48%) |
Mar 20, 2020 | 29.20 | 30.05 | 28.48 | 28.84 | 47,510 | +0.24(+0.84%) |
Mar 19, 2020 | 26.28 | 28.93 | 25.05 | 28.60 | 76,330 | +1.91(+7.14%) |
Mar 18, 2020 | 25.93 | 27.82 | 25.04 | 26.70 | 100,229 | -1.02(-3.67%) |
Mar 17, 2020 | 26.69 | 28.24 | 25.53 | 27.72 | 208,842 | +1.24(+4.67%) |
Mar 16, 2020 | 28.00 | 29.11 | 26.27 | 26.48 | 140,538 | -4.95(-15.75%) |
Mar 13, 2020 | 31.20 | 31.43 | 27.95 | 31.43 | 158,670 | +1.99(+6.74%) |
Mar 12, 2020 | 30.96 | 31.80 | 29.44 | 29.44 | 298,498 | -4.07(-12.15%) |
Mar 11, 2020 | 35.26 | 36.13 | 33.08 | 33.51 | 111,438 | -2.98(-8.17%) |
Mar 10, 2020 | 36.53 | 36.53 | 34.23 | 36.49 | 79,097 | +1.14(+3.22%) |
Mar 09, 2020 | 35.14 | 37.02 | 34.92 | 35.36 | 96,521 | -2.91(-7.61%) |
Mar 06, 2020 | 38.48 | 39.26 | 37.68 | 38.27 | 43,902 | -1.27(-3.20%) |
Mar 05, 2020 | 39.69 | 40.50 | 39.11 | 39.54 | 35,980 | -0.96(-2.36%) |
Mar 04, 2020 | 39.86 | 40.57 | 39.40 | 40.50 | 38,517 | +1.71(+4.40%) |
Mar 03, 2020 | 39.77 | 40.48 | 38.38 | 38.79 | 49,966 | -1.00(-2.51%) |