Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.28 | 44.86 | 43.95 | 44.57 | 745,803 | -0.07(-0.15%) |
May 28, 2020 | 45.95 | 46.02 | 44.42 | 44.64 | 684,839 | -1.07(-2.34%) |
May 27, 2020 | 45.64 | 45.81 | 44.99 | 45.71 | 566,296 | +1.13(+2.53%) |
May 26, 2020 | 44.02 | 45.03 | 43.62 | 44.58 | 741,342 | +2.20(+5.19%) |
May 22, 2020 | 42.46 | 42.74 | 41.67 | 42.39 | 344,159 | -0.03(-0.07%) |
May 21, 2020 | 42.35 | 42.99 | 42.29 | 42.41 | 501,690 | -0.12(-0.29%) |
May 20, 2020 | 42.51 | 43.24 | 41.70 | 42.54 | 389,692 | +0.74(+1.78%) |
May 19, 2020 | 42.43 | 43.06 | 41.78 | 41.79 | 351,774 | -0.85(-2.00%) |
May 18, 2020 | 41.25 | 42.94 | 41.25 | 42.65 | 420,453 | +3.07(+7.76%) |
May 15, 2020 | 39.36 | 40.23 | 38.98 | 39.58 | 1,477,555 | -0.08(-0.19%) |
May 14, 2020 | 38.60 | 39.69 | 37.43 | 39.65 | 654,324 | +0.30(+0.76%) |
May 13, 2020 | 40.42 | 40.66 | 38.98 | 39.35 | 531,530 | -1.47(-3.61%) |
May 12, 2020 | 42.59 | 42.93 | 40.77 | 40.83 | 338,881 | -1.68(-3.96%) |
May 11, 2020 | 41.30 | 42.99 | 41.13 | 42.51 | 756,375 | +0.56(+1.34%) |
May 08, 2020 | 41.36 | 42.03 | 41.20 | 41.94 | 601,561 | +1.28(+3.14%) |
May 07, 2020 | 41.14 | 41.63 | 40.53 | 40.67 | 355,363 | +0.10(+0.25%) |
May 06, 2020 | 40.78 | 41.01 | 40.15 | 40.56 | 404,508 | -0.03(-0.07%) |
May 05, 2020 | 40.47 | 41.25 | 40.47 | 40.59 | 415,047 | +0.53(+1.31%) |
May 04, 2020 | 39.55 | 40.14 | 39.09 | 40.06 | 441,053 | +0.06(+0.14%) |
May 01, 2020 | 40.52 | 40.63 | 39.63 | 40.01 | 416,760 | -1.16(-2.83%) |
Apr 30, 2020 | 41.65 | 41.98 | 40.99 | 41.17 | 835,463 | -1.18(-2.79%) |
Apr 29, 2020 | 42.85 | 43.25 | 41.98 | 42.36 | 497,266 | +0.45(+1.08%) |
Apr 28, 2020 | 41.99 | 42.39 | 41.76 | 41.91 | 463,878 | +0.82(+1.99%) |
Apr 27, 2020 | 40.06 | 41.25 | 39.67 | 41.09 | 390,268 | +1.47(+3.70%) |
Apr 24, 2020 | 39.22 | 39.83 | 38.66 | 39.62 | 272,198 | +0.73(+1.88%) |
Apr 23, 2020 | 38.52 | 39.85 | 38.39 | 38.89 | 319,345 | +0.56(+1.47%) |
Apr 22, 2020 | 38.52 | 38.95 | 37.95 | 38.33 | 452,331 | +0.66(+1.75%) |
Apr 21, 2020 | 38.30 | 38.82 | 37.44 | 37.67 | 652,328 | -1.81(-4.59%) |
Apr 20, 2020 | 38.96 | 40.17 | 38.68 | 39.48 | 634,535 | -0.22(-0.54%) |
Apr 17, 2020 | 39.82 | 40.81 | 39.58 | 39.70 | 611,674 | +1.19(+3.10%) |
Apr 16, 2020 | 37.61 | 38.60 | 36.97 | 38.51 | 557,087 | +0.91(+2.42%) |
Apr 15, 2020 | 38.15 | 38.30 | 37.36 | 37.59 | 545,226 | -1.82(-4.62%) |
Apr 14, 2020 | 39.20 | 40.09 | 38.69 | 39.42 | 659,988 | +1.20(+3.15%) |
Apr 13, 2020 | 39.93 | 39.93 | 37.93 | 38.21 | 469,631 | -1.87(-4.66%) |
Apr 09, 2020 | 39.91 | 40.68 | 39.45 | 40.08 | 431,237 | +0.93(+2.38%) |
Apr 08, 2020 | 37.45 | 39.44 | 36.79 | 39.15 | 841,319 | +1.79(+4.80%) |
Apr 07, 2020 | 37.32 | 37.75 | 36.25 | 37.36 | 685,168 | +1.55(+4.33%) |
Apr 06, 2020 | 35.13 | 36.51 | 34.76 | 35.81 | 701,051 | +2.24(+6.66%) |
Apr 03, 2020 | 34.87 | 35.41 | 33.37 | 33.57 | 543,651 | -1.46(-4.16%) |
Apr 02, 2020 | 33.74 | 35.36 | 33.60 | 35.03 | 454,178 | +1.14(+3.35%) |
Apr 01, 2020 | 34.48 | 34.86 | 33.24 | 33.89 | 377,336 | -2.40(-6.60%) |
Mar 31, 2020 | 36.14 | 36.68 | 35.40 | 36.29 | 400,316 | -0.37(-1.00%) |
Mar 30, 2020 | 34.47 | 36.83 | 33.53 | 36.66 | 688,076 | +2.42(+7.08%) |
Mar 27, 2020 | 34.52 | 34.86 | 33.13 | 34.23 | 721,213 | -1.77(-4.91%) |
Mar 26, 2020 | 34.55 | 36.17 | 33.82 | 36.00 | 557,164 | +1.78(+5.19%) |
Mar 25, 2020 | 34.25 | 36.16 | 32.78 | 34.22 | 696,668 | -0.20(-0.57%) |
Mar 24, 2020 | 32.62 | 34.48 | 32.43 | 34.42 | 664,164 | +3.24(+10.39%) |
Mar 23, 2020 | 32.95 | 33.53 | 30.27 | 31.18 | 848,667 | -2.52(-7.47%) |
Mar 20, 2020 | 35.69 | 36.54 | 33.33 | 33.70 | 1,096,883 | -1.92(-5.38%) |
Mar 19, 2020 | 32.97 | 36.05 | 31.20 | 35.61 | 804,233 | +2.07(+6.16%) |
Mar 18, 2020 | 35.28 | 35.78 | 29.20 | 33.55 | 1,106,983 | -3.64(-9.78%) |
Mar 17, 2020 | 36.85 | 38.11 | 34.50 | 37.18 | 1,192,299 | +1.15(+3.18%) |
Mar 16, 2020 | 36.56 | 38.29 | 34.73 | 36.03 | 1,025,013 | -5.24(-12.70%) |
Mar 13, 2020 | 39.60 | 41.35 | 37.89 | 41.28 | 958,495 | +3.46(+9.14%) |
Mar 12, 2020 | 39.21 | 41.08 | 37.11 | 37.82 | 975,542 | -3.71(-8.93%) |
Mar 11, 2020 | 42.30 | 42.90 | 41.24 | 41.53 | 793,150 | -1.93(-4.43%) |
Mar 10, 2020 | 44.16 | 44.79 | 41.36 | 43.46 | 1,105,654 | +0.43(+1.00%) |
Mar 09, 2020 | 40.72 | 44.07 | 38.10 | 43.02 | 1,531,902 | -0.07(-0.15%) |
Mar 06, 2020 | 43.54 | 44.34 | 42.38 | 43.09 | 1,399,420 | -2.06(-4.56%) |
Mar 05, 2020 | 43.21 | 45.94 | 43.04 | 45.15 | 1,382,338 | -0.16(-0.35%) |
Mar 04, 2020 | 42.68 | 45.37 | 42.34 | 45.31 | 1,206,693 | +3.31(+7.87%) |
Mar 03, 2020 | 43.42 | 44.77 | 41.91 | 42.00 | 609,150 | -1.45(-3.33%) |