Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.22 | 42.42 | 41.88 | 42.31 | 880,403 | -0.59(-1.38%) |
May 28, 2020 | 43.08 | 43.36 | 42.83 | 42.91 | 1,428,802 | +0.52(+1.23%) |
May 27, 2020 | 42.43 | 42.50 | 42.07 | 42.38 | 710,377 | +0.86(+2.07%) |
May 26, 2020 | 41.43 | 41.65 | 41.36 | 41.52 | 734,352 | +1.56(+3.90%) |
May 22, 2020 | 39.97 | 40.02 | 39.83 | 39.96 | 403,814 | -0.13(-0.33%) |
May 21, 2020 | 40.40 | 40.45 | 40.04 | 40.10 | 493,822 | -0.34(-0.83%) |
May 20, 2020 | 40.53 | 40.65 | 40.28 | 40.43 | 891,343 | +0.51(+1.29%) |
May 19, 2020 | 40.16 | 40.36 | 39.90 | 39.92 | 557,358 | -0.27(-0.68%) |
May 18, 2020 | 39.68 | 40.26 | 39.58 | 40.19 | 1,290,564 | +1.02(+2.60%) |
May 15, 2020 | 39.00 | 39.24 | 38.92 | 39.17 | 528,377 | +0.09(+0.23%) |
May 14, 2020 | 38.54 | 39.09 | 38.25 | 39.09 | 868,683 | -0.55(-1.39%) |
May 13, 2020 | 39.87 | 39.94 | 39.43 | 39.64 | 1,164,483 | +0.16(+0.40%) |
May 12, 2020 | 40.03 | 40.07 | 39.48 | 39.48 | 665,568 | -0.77(-1.92%) |
May 11, 2020 | 40.07 | 40.36 | 40.01 | 40.25 | 682,999 | +0.81(+2.04%) |
May 08, 2020 | 39.25 | 39.44 | 39.19 | 39.44 | 460,116 | +0.83(+2.16%) |
May 07, 2020 | 38.70 | 38.79 | 38.51 | 38.61 | 702,213 | +0.66(+1.73%) |
May 06, 2020 | 38.53 | 38.55 | 37.92 | 37.95 | 508,045 | -0.43(-1.13%) |
May 05, 2020 | 38.53 | 38.68 | 38.23 | 38.39 | 447,106 | +0.31(+0.81%) |
May 04, 2020 | 37.86 | 38.14 | 37.71 | 38.08 | 923,465 | -0.29(-0.76%) |
May 01, 2020 | 38.46 | 38.58 | 38.19 | 38.37 | 1,696,155 | -1.12(-2.83%) |
Apr 30, 2020 | 39.39 | 39.55 | 39.13 | 39.48 | 791,383 | -0.66(-1.63%) |
Apr 29, 2020 | 40.10 | 40.45 | 40.02 | 40.14 | 853,713 | +0.69(+1.75%) |
Apr 28, 2020 | 39.66 | 39.78 | 39.41 | 39.45 | 1,390,918 | +0.46(+1.18%) |
Apr 27, 2020 | 38.78 | 39.02 | 38.74 | 38.99 | 467,750 | +0.65(+1.69%) |
Apr 24, 2020 | 38.34 | 38.43 | 38.12 | 38.34 | 551,507 | +0.25(+0.65%) |
Apr 23, 2020 | 38.17 | 38.78 | 38.09 | 38.09 | 1,004,568 | +0.25(+0.66%) |
Apr 22, 2020 | 37.89 | 37.93 | 37.66 | 37.84 | 671,200 | +0.50(+1.33%) |
Apr 21, 2020 | 37.68 | 37.75 | 37.26 | 37.35 | 777,908 | -0.37(-0.99%) |
Apr 20, 2020 | 38.00 | 38.27 | 37.72 | 37.72 | 726,157 | -0.52(-1.37%) |
Apr 17, 2020 | 38.16 | 38.27 | 37.84 | 38.24 | 814,849 | +0.63(+1.67%) |
Apr 16, 2020 | 37.56 | 37.76 | 37.30 | 37.61 | 1,093,422 | -0.35(-0.91%) |
Apr 15, 2020 | 38.03 | 38.12 | 37.80 | 37.96 | 598,700 | -0.43(-1.11%) |
Apr 14, 2020 | 38.54 | 38.79 | 38.36 | 38.39 | 716,495 | +0.44(+1.17%) |
Apr 13, 2020 | 38.04 | 38.08 | 37.71 | 37.94 | 966,524 | -0.43(-1.13%) |
Apr 09, 2020 | 38.32 | 38.82 | 38.17 | 38.38 | 894,281 | +0.58(+1.55%) |
Apr 08, 2020 | 37.77 | 37.99 | 37.38 | 37.79 | 929,575 | -0.29(-0.77%) |
Apr 07, 2020 | 39.48 | 39.64 | 38.03 | 38.08 | 1,367,262 | +0.37(+0.99%) |
Apr 06, 2020 | 36.99 | 37.82 | 36.88 | 37.71 | 1,533,232 | +2.39(+6.78%) |
Apr 03, 2020 | 35.56 | 35.69 | 35.21 | 35.32 | 850,390 | -0.73(-2.02%) |
Apr 02, 2020 | 35.16 | 36.19 | 35.06 | 36.05 | 1,527,906 | +0.70(+1.98%) |
Apr 01, 2020 | 35.59 | 36.05 | 35.35 | 35.35 | 1,457,272 | -2.01(-5.39%) |
Mar 31, 2020 | 37.35 | 37.70 | 36.95 | 37.36 | 1,207,026 | -1.29(-3.35%) |
Mar 30, 2020 | 38.23 | 38.68 | 38.09 | 38.65 | 1,569,230 | +0.53(+1.40%) |
Mar 27, 2020 | 38.54 | 38.77 | 38.10 | 38.12 | 1,521,045 | -0.90(-2.29%) |
Mar 26, 2020 | 38.13 | 39.09 | 38.08 | 39.01 | 1,506,094 | +0.51(+1.34%) |
Mar 25, 2020 | 37.86 | 38.88 | 37.28 | 38.50 | 1,508,647 | +0.51(+1.35%) |
Mar 24, 2020 | 37.92 | 38.39 | 37.63 | 37.99 | 1,737,164 | +2.90(+8.26%) |
Mar 23, 2020 | 35.27 | 35.50 | 34.53 | 35.09 | 2,406,469 | -0.22(-0.63%) |
Mar 20, 2020 | 36.12 | 36.74 | 35.20 | 35.31 | 1,007,110 | +0.15(+0.43%) |
Mar 19, 2020 | 34.73 | 36.10 | 34.46 | 35.16 | 1,221,448 | +1.52(+4.50%) |
Mar 18, 2020 | 32.99 | 34.18 | 32.86 | 33.64 | 1,212,763 | -0.71(-2.06%) |
Mar 17, 2020 | 33.32 | 34.68 | 32.82 | 34.35 | 1,420,121 | +2.26(+7.04%) |
Mar 16, 2020 | 31.71 | 33.29 | 30.58 | 32.09 | 1,412,768 | -3.57(-10.01%) |
Mar 13, 2020 | 35.58 | 35.74 | 33.55 | 35.66 | 1,781,567 | +2.55(+7.71%) |
Mar 12, 2020 | 33.79 | 34.45 | 32.46 | 33.11 | 2,055,905 | -3.87(-10.47%) |
Mar 11, 2020 | 37.56 | 37.77 | 36.66 | 36.99 | 1,660,871 | -1.63(-4.22%) |
Mar 10, 2020 | 38.18 | 38.77 | 36.52 | 38.62 | 1,749,513 | +2.56(+7.10%) |
Mar 09, 2020 | 35.74 | 36.89 | 35.33 | 36.05 | 2,595,049 | -3.82(-9.58%) |
Mar 06, 2020 | 39.51 | 40.00 | 39.37 | 39.87 | 2,272,485 | -0.70(-1.73%) |
Mar 05, 2020 | 40.94 | 41.12 | 40.52 | 40.57 | 2,678,220 | -1.63(-3.86%) |
Mar 04, 2020 | 41.72 | 42.21 | 41.41 | 42.21 | 2,248,120 | +0.88(+2.12%) |
Mar 03, 2020 | 42.03 | 42.42 | 40.81 | 41.33 | 3,331,235 | -1.06(-2.51%) |