Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.65 | 46.97 | 45.57 | 46.52 | 1,772,368 | -0.63(-1.34%) |
May 28, 2020 | 48.01 | 48.08 | 46.85 | 47.15 | 1,083,364 | -0.32(-0.68%) |
May 27, 2020 | 47.44 | 48.06 | 46.85 | 47.47 | 1,214,900 | +1.11(+2.39%) |
May 26, 2020 | 44.78 | 47.26 | 44.78 | 46.36 | 2,006,103 | +2.90(+6.67%) |
May 22, 2020 | 44.10 | 44.29 | 43.38 | 43.46 | 1,090,713 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.43 | 44.08 | 44.15 | 839,447 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.77 | 44.30 | 44.60 | 1,000,404 | +0.75(+1.70%) |
May 19, 2020 | 43.44 | 44.68 | 43.44 | 43.85 | 1,060,683 | -0.36(-0.82%) |
May 18, 2020 | 42.69 | 44.51 | 42.61 | 44.21 | 1,310,629 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.46 | 40.22 | 41.09 | 1,631,526 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,409,188 | +0.96(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.34 | 39.64 | 1,397,750 | -1.19(-2.92%) |
May 12, 2020 | 42.21 | 42.66 | 40.79 | 40.84 | 1,257,635 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.07 | 42.27 | 1,256,317 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.13 | 1,406,549 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.58 | 40.65 | 41.11 | 1,261,994 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.78 | 39.95 | 1,059,858 | -0.43(-1.06%) |
May 05, 2020 | 40.81 | 41.44 | 40.25 | 40.38 | 1,266,567 | +0.14(+0.34%) |
May 04, 2020 | 40.05 | 40.55 | 39.48 | 40.24 | 1,607,298 | -0.15(-0.38%) |
May 01, 2020 | 42.24 | 42.35 | 40.03 | 40.40 | 1,601,646 | -2.63(-6.11%) |
Apr 30, 2020 | 42.64 | 43.39 | 42.49 | 43.03 | 1,743,424 | -0.93(-2.11%) |
Apr 29, 2020 | 43.25 | 44.31 | 42.97 | 43.96 | 2,244,199 | +1.81(+4.30%) |
Apr 28, 2020 | 42.27 | 43.19 | 41.60 | 42.15 | 1,571,658 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,314 | +1.32(+3.29%) |
Apr 24, 2020 | 40.96 | 42.93 | 38.81 | 40.11 | 3,629,411 | +0.25(+0.64%) |
Apr 23, 2020 | 38.56 | 40.24 | 38.24 | 39.85 | 2,238,490 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.64 | 2,656,756 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,931,235 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.42 | 37.50 | 1,994,330 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.50 | 37.79 | 39.36 | 1,708,752 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,696 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.15 | 35.98 | 37.49 | 2,012,817 | -0.51(-1.34%) |
Apr 14, 2020 | 37.75 | 38.53 | 37.21 | 38.00 | 2,220,671 | +0.74(+1.98%) |
Apr 13, 2020 | 38.95 | 39.33 | 36.64 | 37.26 | 2,061,553 | -2.14(-5.43%) |
Apr 09, 2020 | 38.57 | 40.02 | 38.12 | 39.40 | 1,816,518 | +1.71(+4.54%) |
Apr 08, 2020 | 37.35 | 37.99 | 36.14 | 37.69 | 1,679,445 | +1.12(+3.06%) |
Apr 07, 2020 | 36.33 | 37.51 | 35.67 | 36.57 | 3,687,043 | +1.84(+5.30%) |
Apr 06, 2020 | 34.79 | 35.44 | 32.07 | 34.73 | 5,032,256 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.56 | 1,987,338 | +0.13(+0.37%) |
Apr 02, 2020 | 34.30 | 35.75 | 33.74 | 34.44 | 1,896,869 | -0.31(-0.89%) |
Apr 01, 2020 | 32.94 | 34.86 | 32.21 | 34.75 | 2,205,489 | +0.38(+1.11%) |
Mar 31, 2020 | 36.20 | 36.84 | 33.73 | 34.36 | 2,059,478 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.51 | 36.69 | 2,145,193 | +1.18(+3.33%) |
Mar 27, 2020 | 37.86 | 38.58 | 35.36 | 35.51 | 1,864,523 | -4.05(-10.24%) |
Mar 26, 2020 | 36.80 | 39.82 | 35.35 | 39.56 | 2,304,853 | +3.27(+9.00%) |
Mar 25, 2020 | 35.72 | 38.66 | 33.78 | 36.29 | 2,168,862 | +0.63(+1.76%) |
Mar 24, 2020 | 32.56 | 35.94 | 32.24 | 35.67 | 2,347,481 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.44 | 29.48 | 31.11 | 2,106,784 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.86 | 1,720,177 | -2.91(-8.38%) |
Mar 19, 2020 | 35.09 | 37.20 | 33.43 | 34.77 | 1,357,513 | -1.07(-3.00%) |
Mar 18, 2020 | 35.29 | 36.37 | 32.71 | 35.85 | 1,628,207 | -1.88(-4.99%) |
Mar 17, 2020 | 40.30 | 40.68 | 36.45 | 37.73 | 1,811,654 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.06 | 37.81 | 39.54 | 1,601,512 | -3.45(-8.02%) |
Mar 13, 2020 | 42.33 | 43.04 | 40.24 | 42.99 | 1,888,800 | +3.34(+8.43%) |
Mar 12, 2020 | 39.15 | 41.89 | 39.02 | 39.65 | 1,976,012 | -2.69(-6.34%) |
Mar 11, 2020 | 42.41 | 42.88 | 41.79 | 42.34 | 2,128,751 | -1.45(-3.31%) |
Mar 10, 2020 | 42.13 | 43.81 | 39.89 | 43.79 | 1,863,021 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.14 | 40.66 | 2,203,093 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.73 | 41.97 | 44.66 | 2,292,727 | +1.25(+2.87%) |
Mar 05, 2020 | 44.42 | 45.09 | 43.15 | 43.41 | 1,413,296 | -2.27(-4.96%) |
Mar 04, 2020 | 44.86 | 45.82 | 43.81 | 45.68 | 1,696,922 | +1.58(+3.59%) |
Mar 03, 2020 | 46.35 | 47.16 | 43.80 | 44.10 | 1,714,516 | -2.39(-5.15%) |