Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.49 | 44.60 | 43.57 | 44.26 | 258,521 | -0.68(-1.51%) |
May 28, 2020 | 47.00 | 47.01 | 44.67 | 44.94 | 474,094 | -1.51(-3.26%) |
May 27, 2020 | 45.48 | 46.56 | 44.63 | 46.46 | 597,975 | +2.02(+4.54%) |
May 26, 2020 | 43.97 | 44.81 | 43.97 | 44.44 | 333,139 | +1.90(+4.48%) |
May 22, 2020 | 42.59 | 42.59 | 41.90 | 42.54 | 198,117 | +0.09(+0.22%) |
May 21, 2020 | 42.28 | 42.80 | 42.04 | 42.44 | 248,382 | +0.11(+0.26%) |
May 20, 2020 | 41.81 | 42.61 | 41.74 | 42.33 | 248,068 | +1.37(+3.33%) |
May 19, 2020 | 41.82 | 42.16 | 40.97 | 40.97 | 403,509 | -1.10(-2.61%) |
May 18, 2020 | 40.72 | 42.22 | 40.54 | 42.06 | 333,914 | +3.06(+7.86%) |
May 15, 2020 | 38.27 | 39.25 | 38.24 | 39.00 | 279,625 | +0.39(+1.01%) |
May 14, 2020 | 37.62 | 38.61 | 36.38 | 38.61 | 634,820 | +0.17(+0.43%) |
May 13, 2020 | 39.82 | 39.89 | 37.85 | 38.44 | 499,510 | -1.64(-4.10%) |
May 12, 2020 | 41.84 | 41.92 | 40.04 | 40.08 | 289,922 | -1.57(-3.77%) |
May 11, 2020 | 42.05 | 42.18 | 41.10 | 41.65 | 262,026 | -0.95(-2.22%) |
May 08, 2020 | 41.46 | 42.60 | 41.36 | 42.60 | 319,356 | +1.94(+4.77%) |
May 07, 2020 | 40.52 | 41.09 | 40.39 | 40.66 | 233,434 | +0.74(+1.86%) |
May 06, 2020 | 41.00 | 41.31 | 39.89 | 39.92 | 331,733 | -0.88(-2.16%) |
May 05, 2020 | 41.76 | 42.44 | 40.68 | 40.80 | 352,502 | -0.21(-0.52%) |
May 04, 2020 | 40.81 | 41.33 | 40.07 | 41.01 | 332,777 | -0.26(-0.63%) |
May 01, 2020 | 42.10 | 42.17 | 40.63 | 41.27 | 510,582 | -1.90(-4.41%) |
Apr 30, 2020 | 43.99 | 44.00 | 43.04 | 43.18 | 592,818 | -1.69(-3.77%) |
Apr 29, 2020 | 43.76 | 45.31 | 43.57 | 44.87 | 590,462 | +2.38(+5.60%) |
Apr 28, 2020 | 42.61 | 42.95 | 41.70 | 42.49 | 460,897 | +1.08(+2.60%) |
Apr 27, 2020 | 39.82 | 41.79 | 39.78 | 41.41 | 389,872 | +1.89(+4.79%) |
Apr 24, 2020 | 39.38 | 39.82 | 38.83 | 39.52 | 379,114 | +0.46(+1.19%) |
Apr 23, 2020 | 38.69 | 39.74 | 38.66 | 39.05 | 453,784 | +0.58(+1.50%) |
Apr 22, 2020 | 39.13 | 39.33 | 38.28 | 38.48 | 405,604 | +0.11(+0.29%) |
Apr 21, 2020 | 38.04 | 38.72 | 37.62 | 38.37 | 367,126 | -0.72(-1.83%) |
Apr 20, 2020 | 38.96 | 39.87 | 38.63 | 39.08 | 449,420 | -0.85(-2.14%) |
Apr 17, 2020 | 39.49 | 40.20 | 39.21 | 39.94 | 557,204 | +1.87(+4.90%) |
Apr 16, 2020 | 38.72 | 38.92 | 37.33 | 38.07 | 482,555 | -0.59(-1.54%) |
Apr 15, 2020 | 39.35 | 39.35 | 38.29 | 38.66 | 707,979 | -1.89(-4.67%) |
Apr 14, 2020 | 41.15 | 41.51 | 40.08 | 40.56 | 449,852 | +0.42(+1.04%) |
Apr 13, 2020 | 41.25 | 41.51 | 39.73 | 40.14 | 609,882 | -1.38(-3.33%) |
Apr 09, 2020 | 40.26 | 41.74 | 40.26 | 41.52 | 764,258 | +2.38(+6.07%) |
Apr 08, 2020 | 37.99 | 39.47 | 37.57 | 39.15 | 397,130 | +1.78(+4.77%) |
Apr 07, 2020 | 38.35 | 39.54 | 37.08 | 37.36 | 700,785 | +0.29(+0.78%) |
Apr 06, 2020 | 35.83 | 37.24 | 35.83 | 37.08 | 889,980 | +2.70(+7.86%) |
Apr 03, 2020 | 35.49 | 35.91 | 33.65 | 34.37 | 570,125 | -1.37(-3.85%) |
Apr 02, 2020 | 35.12 | 36.77 | 34.79 | 35.75 | 763,793 | +0.43(+1.21%) |
Apr 01, 2020 | 36.45 | 36.51 | 34.92 | 35.32 | 867,703 | -2.63(-6.93%) |
Mar 31, 2020 | 37.73 | 38.44 | 37.18 | 37.95 | 805,113 | +0.07(+0.17%) |
Mar 30, 2020 | 37.36 | 37.98 | 36.47 | 37.88 | 1,002,412 | +0.67(+1.80%) |
Mar 27, 2020 | 37.48 | 38.65 | 36.68 | 37.21 | 1,191,502 | -1.53(-3.95%) |
Mar 26, 2020 | 36.95 | 39.15 | 36.88 | 38.75 | 766,717 | +2.37(+6.51%) |
Mar 25, 2020 | 36.25 | 38.00 | 35.07 | 36.38 | 1,110,125 | +0.38(+1.06%) |
Mar 24, 2020 | 35.07 | 36.11 | 34.59 | 36.00 | 929,842 | +2.80(+8.45%) |
Mar 23, 2020 | 34.17 | 34.34 | 32.29 | 33.19 | 1,550,260 | -0.83(-2.45%) |
Mar 20, 2020 | 36.10 | 36.75 | 33.79 | 34.03 | 1,094,739 | -1.48(-4.18%) |
Mar 19, 2020 | 33.73 | 36.25 | 32.60 | 35.51 | 1,438,315 | +1.53(+4.50%) |
Mar 18, 2020 | 35.33 | 36.62 | 32.94 | 33.98 | 1,244,662 | -3.81(-10.08%) |
Mar 17, 2020 | 36.43 | 38.08 | 34.77 | 37.79 | 1,580,536 | +1.95(+5.46%) |
Mar 16, 2020 | 36.62 | 38.09 | 35.58 | 35.83 | 1,524,886 | -5.12(-12.50%) |
Mar 13, 2020 | 39.24 | 40.95 | 37.31 | 40.95 | 1,287,335 | +3.41(+9.09%) |
Mar 12, 2020 | 39.16 | 40.48 | 37.54 | 37.54 | 1,600,400 | -5.04(-11.84%) |
Mar 11, 2020 | 44.08 | 44.51 | 42.00 | 42.58 | 964,284 | -2.76(-6.08%) |
Mar 10, 2020 | 45.64 | 45.82 | 43.32 | 45.34 | 767,858 | +1.31(+2.97%) |
Mar 09, 2020 | 45.17 | 46.91 | 44.03 | 44.03 | 1,180,348 | -5.24(-10.63%) |
Mar 06, 2020 | 48.85 | 49.99 | 48.25 | 49.27 | 537,013 | -1.03(-2.05%) |
Mar 05, 2020 | 51.10 | 51.14 | 49.70 | 50.30 | 812,847 | -2.01(-3.84%) |
Mar 04, 2020 | 51.70 | 52.33 | 50.98 | 52.31 | 600,761 | +1.46(+2.86%) |
Mar 03, 2020 | 52.27 | 53.14 | 50.35 | 50.86 | 448,977 | -1.32(-2.53%) |