Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.90 | 44.18 | 42.45 | 43.04 | 191,675 | -1.18(-2.66%) |
May 28, 2020 | 44.93 | 45.13 | 44.00 | 44.22 | 141,403 | -0.12(-0.27%) |
May 27, 2020 | 44.62 | 45.27 | 44.17 | 44.34 | 192,228 | +0.36(+0.83%) |
May 26, 2020 | 45.09 | 45.32 | 43.75 | 43.97 | 235,364 | +0.39(+0.88%) |
May 22, 2020 | 43.57 | 44.40 | 43.53 | 43.59 | 154,595 | +0.12(+0.27%) |
May 21, 2020 | 43.16 | 43.83 | 43.14 | 43.47 | 130,288 | +0.12(+0.27%) |
May 20, 2020 | 42.18 | 43.77 | 41.95 | 43.35 | 164,393 | +1.87(+4.50%) |
May 19, 2020 | 41.45 | 42.86 | 41.35 | 41.48 | 221,256 | -0.03(-0.07%) |
May 18, 2020 | 40.72 | 41.97 | 40.60 | 41.51 | 207,886 | +2.36(+6.02%) |
May 15, 2020 | 38.57 | 39.27 | 38.35 | 39.15 | 259,845 | +0.29(+0.74%) |
May 14, 2020 | 38.45 | 39.25 | 38.35 | 38.87 | 191,276 | -0.51(-1.30%) |
May 13, 2020 | 40.49 | 40.49 | 39.25 | 39.38 | 142,695 | -1.61(-3.92%) |
May 12, 2020 | 42.34 | 43.85 | 40.85 | 40.98 | 205,105 | -1.30(-3.08%) |
May 11, 2020 | 42.61 | 43.24 | 42.29 | 42.29 | 122,793 | -0.97(-2.25%) |
May 08, 2020 | 42.87 | 43.55 | 42.86 | 43.26 | 147,607 | +1.18(+2.80%) |
May 07, 2020 | 42.61 | 43.02 | 41.94 | 42.09 | 150,707 | +0.15(+0.35%) |
May 06, 2020 | 43.41 | 43.60 | 41.52 | 41.94 | 222,021 | -1.37(-3.17%) |
May 05, 2020 | 44.23 | 44.83 | 43.19 | 43.31 | 140,574 | -0.34(-0.77%) |
May 04, 2020 | 43.51 | 43.83 | 42.88 | 43.65 | 165,545 | -0.18(-0.40%) |
May 01, 2020 | 44.01 | 44.74 | 43.28 | 43.82 | 231,893 | -0.82(-1.84%) |
Apr 30, 2020 | 42.78 | 46.38 | 42.17 | 44.64 | 297,985 | -1.77(-3.82%) |
Apr 29, 2020 | 46.00 | 47.51 | 45.23 | 46.42 | 160,531 | +1.58(+3.53%) |
Apr 28, 2020 | 43.54 | 45.40 | 42.93 | 44.83 | 164,518 | +2.12(+4.97%) |
Apr 27, 2020 | 41.79 | 43.19 | 41.72 | 42.71 | 242,396 | +1.23(+2.98%) |
Apr 24, 2020 | 42.41 | 42.41 | 41.17 | 41.48 | 178,127 | -0.81(-1.92%) |
Apr 23, 2020 | 42.88 | 43.06 | 42.23 | 42.29 | 150,188 | -0.36(-0.86%) |
Apr 22, 2020 | 43.76 | 43.76 | 42.55 | 42.65 | 103,527 | -0.33(-0.77%) |
Apr 21, 2020 | 43.07 | 43.85 | 42.78 | 42.98 | 104,855 | -1.12(-2.54%) |
Apr 20, 2020 | 44.54 | 45.67 | 43.69 | 44.10 | 127,278 | -1.30(-2.87%) |
Apr 17, 2020 | 44.43 | 46.34 | 43.54 | 45.41 | 154,880 | +1.52(+3.47%) |
Apr 16, 2020 | 44.10 | 44.92 | 42.32 | 43.89 | 173,496 | -0.08(-0.18%) |
Apr 15, 2020 | 45.34 | 46.96 | 43.73 | 43.96 | 151,696 | -2.95(-6.29%) |
Apr 14, 2020 | 46.78 | 48.23 | 46.24 | 46.92 | 148,343 | +0.12(+0.25%) |
Apr 13, 2020 | 47.62 | 47.68 | 46.42 | 46.80 | 87,616 | -1.41(-2.92%) |
Apr 09, 2020 | 47.08 | 48.68 | 46.86 | 48.21 | 123,647 | +1.84(+3.98%) |
Apr 08, 2020 | 46.92 | 47.09 | 44.37 | 46.36 | 148,040 | -0.25(-0.53%) |
Apr 07, 2020 | 46.65 | 47.01 | 45.59 | 46.61 | 249,651 | +0.78(+1.70%) |
Apr 06, 2020 | 45.39 | 46.20 | 44.07 | 45.83 | 272,843 | +1.54(+3.48%) |
Apr 03, 2020 | 44.28 | 44.91 | 43.15 | 44.29 | 171,994 | -0.07(-0.16%) |
Apr 02, 2020 | 44.21 | 45.98 | 43.91 | 44.36 | 274,205 | -0.45(-1.00%) |
Apr 01, 2020 | 43.80 | 45.23 | 43.28 | 44.81 | 238,891 | -0.40(-0.88%) |
Mar 31, 2020 | 43.33 | 45.63 | 43.33 | 45.21 | 222,054 | +1.03(+2.33%) |
Mar 30, 2020 | 40.85 | 44.50 | 40.41 | 44.17 | 133,860 | +3.77(+9.32%) |
Mar 27, 2020 | 40.49 | 42.00 | 40.02 | 40.41 | 118,941 | -1.29(-3.09%) |
Mar 26, 2020 | 39.32 | 42.11 | 38.21 | 41.70 | 156,787 | +2.97(+7.68%) |
Mar 25, 2020 | 38.82 | 40.57 | 37.93 | 38.73 | 282,286 | -0.16(-0.41%) |
Mar 24, 2020 | 38.17 | 39.66 | 36.19 | 38.89 | 201,480 | +2.10(+5.72%) |
Mar 23, 2020 | 37.97 | 38.12 | 35.11 | 36.78 | 210,706 | -0.46(-1.22%) |
Mar 20, 2020 | 41.41 | 42.55 | 36.85 | 37.24 | 351,975 | -4.51(-10.80%) |
Mar 19, 2020 | 37.61 | 42.78 | 37.32 | 41.75 | 203,448 | +3.71(+9.75%) |
Mar 18, 2020 | 38.98 | 40.61 | 33.67 | 38.04 | 194,908 | -3.58(-8.59%) |
Mar 17, 2020 | 36.17 | 41.85 | 35.07 | 41.62 | 295,812 | +5.92(+16.58%) |
Mar 16, 2020 | 36.91 | 40.24 | 35.34 | 35.70 | 146,192 | -4.54(-11.28%) |
Mar 13, 2020 | 39.52 | 40.40 | 37.52 | 40.23 | 218,772 | +2.43(+6.42%) |
Mar 12, 2020 | 40.46 | 40.46 | 37.08 | 37.81 | 242,130 | -4.77(-11.20%) |
Mar 11, 2020 | 43.56 | 43.69 | 41.72 | 42.58 | 176,495 | -1.89(-4.25%) |
Mar 10, 2020 | 45.49 | 46.30 | 42.90 | 44.47 | 165,059 | -0.17(-0.38%) |
Mar 09, 2020 | 45.81 | 45.98 | 43.84 | 44.64 | 160,952 | -3.09(-6.47%) |
Mar 06, 2020 | 46.00 | 47.86 | 45.79 | 47.72 | 136,946 | +0.80(+1.70%) |
Mar 05, 2020 | 46.62 | 46.92 | 46.32 | 46.92 | 233,089 | -0.69(-1.45%) |
Mar 04, 2020 | 47.14 | 47.63 | 46.29 | 47.62 | 89,965 | +0.77(+1.65%) |
Mar 03, 2020 | 47.59 | 48.11 | 46.39 | 46.84 | 115,601 | -0.90(-1.89%) |