Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.94 | 44.96 | 44.39 | 44.88 | 151,053 | -0.14(-0.32%) |
May 28, 2020 | 45.19 | 45.47 | 45.02 | 45.02 | 81,806 | +0.32(+0.72%) |
May 27, 2020 | 44.67 | 44.70 | 44.16 | 44.70 | 103,667 | +0.52(+1.18%) |
May 26, 2020 | 44.23 | 44.36 | 44.09 | 44.18 | 119,308 | +1.28(+2.99%) |
May 22, 2020 | 42.76 | 42.90 | 42.59 | 42.90 | 131,084 | -0.11(-0.25%) |
May 21, 2020 | 43.30 | 43.39 | 42.79 | 43.01 | 110,388 | -0.39(-0.89%) |
May 20, 2020 | 43.36 | 43.62 | 43.28 | 43.39 | 142,228 | +0.81(+1.89%) |
May 19, 2020 | 42.85 | 43.00 | 42.56 | 42.59 | 120,675 | -0.51(-1.19%) |
May 18, 2020 | 42.50 | 43.20 | 42.43 | 43.10 | 144,015 | +1.65(+3.98%) |
May 15, 2020 | 41.28 | 41.58 | 41.20 | 41.45 | 163,995 | +0.04(+0.09%) |
May 14, 2020 | 40.84 | 41.43 | 40.56 | 41.41 | 234,245 | -0.36(-0.86%) |
May 13, 2020 | 42.41 | 42.41 | 41.55 | 41.77 | 122,476 | -0.40(-0.96%) |
May 12, 2020 | 42.83 | 42.88 | 42.15 | 42.17 | 138,653 | -0.56(-1.32%) |
May 11, 2020 | 42.54 | 42.85 | 42.41 | 42.74 | 284,380 | -0.02(-0.04%) |
May 08, 2020 | 42.60 | 42.77 | 42.51 | 42.76 | 98,508 | +0.68(+1.62%) |
May 07, 2020 | 42.04 | 42.25 | 41.90 | 42.08 | 192,259 | +0.69(+1.67%) |
May 06, 2020 | 41.95 | 42.00 | 41.39 | 41.39 | 305,189 | -0.31(-0.75%) |
May 05, 2020 | 41.87 | 42.05 | 41.58 | 41.70 | 205,637 | +0.11(+0.26%) |
May 04, 2020 | 41.24 | 41.59 | 41.08 | 41.59 | 179,697 | +0.05(+0.13%) |
May 01, 2020 | 41.77 | 41.85 | 41.41 | 41.54 | 347,847 | -0.99(-2.32%) |
Apr 30, 2020 | 42.76 | 42.79 | 42.25 | 42.52 | 1,031,215 | -0.85(-1.96%) |
Apr 29, 2020 | 43.11 | 43.48 | 43.02 | 43.38 | 160,669 | +1.16(+2.74%) |
Apr 28, 2020 | 42.67 | 42.69 | 42.19 | 42.22 | 153,569 | +0.39(+0.92%) |
Apr 27, 2020 | 41.57 | 41.89 | 41.50 | 41.83 | 140,747 | +0.54(+1.30%) |
Apr 24, 2020 | 41.16 | 41.35 | 40.87 | 41.30 | 201,702 | +0.47(+1.14%) |
Apr 23, 2020 | 41.03 | 41.56 | 40.72 | 40.83 | 169,772 | -0.01(-0.02%) |
Apr 22, 2020 | 40.93 | 41.03 | 40.69 | 40.84 | 189,414 | +0.72(+1.79%) |
Apr 21, 2020 | 40.41 | 40.77 | 40.07 | 40.12 | 323,500 | -0.95(-2.31%) |
Apr 20, 2020 | 41.09 | 41.65 | 40.92 | 41.07 | 607,088 | -0.52(-1.24%) |
Apr 17, 2020 | 41.44 | 41.62 | 41.12 | 41.59 | 469,561 | +1.09(+2.69%) |
Apr 16, 2020 | 40.68 | 40.68 | 40.10 | 40.50 | 1,404,710 | +0.03(+0.07%) |
Apr 15, 2020 | 40.48 | 40.70 | 40.26 | 40.47 | 634,918 | -1.34(-3.19%) |
Apr 14, 2020 | 41.73 | 42.01 | 41.55 | 41.81 | 279,346 | +0.79(+1.92%) |
Apr 13, 2020 | 41.31 | 41.31 | 40.71 | 41.02 | 387,414 | -0.39(-0.95%) |
Apr 09, 2020 | 41.11 | 41.56 | 41.00 | 41.41 | 311,255 | +0.88(+2.17%) |
Apr 08, 2020 | 40.24 | 40.62 | 39.89 | 40.53 | 282,688 | +0.41(+1.03%) |
Apr 07, 2020 | 41.15 | 41.38 | 39.96 | 40.12 | 423,503 | +0.32(+0.81%) |
Apr 06, 2020 | 39.17 | 39.95 | 39.07 | 39.80 | 357,369 | +1.93(+5.09%) |
Apr 03, 2020 | 38.10 | 38.23 | 37.58 | 37.87 | 995,572 | -0.72(-1.86%) |
Apr 02, 2020 | 38.04 | 38.82 | 37.87 | 38.59 | 272,155 | +0.68(+1.80%) |
Apr 01, 2020 | 38.45 | 38.84 | 37.91 | 37.91 | 663,182 | -1.81(-4.56%) |
Mar 31, 2020 | 39.43 | 40.14 | 39.28 | 39.72 | 871,400 | -0.08(-0.20%) |
Mar 30, 2020 | 39.27 | 39.97 | 39.00 | 39.80 | 1,779,360 | +0.67(+1.72%) |
Mar 27, 2020 | 38.90 | 39.83 | 38.59 | 39.13 | 336,245 | -1.21(-3.00%) |
Mar 26, 2020 | 39.00 | 40.34 | 38.97 | 40.34 | 467,508 | +1.68(+4.34%) |
Mar 25, 2020 | 37.84 | 39.48 | 37.29 | 38.66 | 1,257,098 | +1.30(+3.47%) |
Mar 24, 2020 | 36.80 | 38.27 | 36.46 | 37.36 | 1,373,506 | +2.86(+8.30%) |
Mar 23, 2020 | 34.98 | 35.41 | 34.15 | 34.50 | 1,868,300 | -0.39(-1.11%) |
Mar 20, 2020 | 36.10 | 36.58 | 34.77 | 34.89 | 2,985,379 | -0.43(-1.22%) |
Mar 19, 2020 | 34.69 | 36.18 | 34.34 | 35.32 | 2,494,322 | +0.39(+1.10%) |
Mar 18, 2020 | 34.78 | 35.71 | 33.79 | 34.93 | 2,457,529 | -2.03(-5.48%) |
Mar 17, 2020 | 36.02 | 37.17 | 35.22 | 36.96 | 858,462 | +1.46(+4.12%) |
Mar 16, 2020 | 34.84 | 36.86 | 33.79 | 35.50 | 1,772,866 | -4.09(-10.33%) |
Mar 13, 2020 | 39.70 | 39.92 | 37.02 | 39.58 | 3,625,629 | +2.29(+6.15%) |
Mar 12, 2020 | 38.93 | 39.08 | 36.98 | 37.29 | 2,003,586 | -4.83(-11.47%) |
Mar 11, 2020 | 43.03 | 43.21 | 41.74 | 42.12 | 1,762,087 | -2.21(-4.97%) |
Mar 10, 2020 | 44.27 | 44.33 | 42.79 | 44.33 | 2,756,670 | +1.68(+3.93%) |
Mar 09, 2020 | 43.40 | 43.96 | 42.51 | 42.65 | 662,679 | -3.89(-8.36%) |
Mar 06, 2020 | 46.46 | 46.71 | 46.07 | 46.54 | 255,586 | -0.74(-1.55%) |
Mar 05, 2020 | 47.45 | 47.72 | 47.05 | 47.27 | 146,973 | -1.29(-2.66%) |
Mar 04, 2020 | 48.00 | 48.57 | 47.64 | 48.57 | 250,575 | +1.42(+3.00%) |
Mar 03, 2020 | 48.02 | 48.29 | 46.87 | 47.15 | 250,516 | -0.48(-1.02%) |