Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.13 | 43.21 | 41.81 | 42.47 | 10,885,727 | +0.36(+0.85%) |
May 28, 2020 | 43.00 | 43.67 | 41.96 | 42.12 | 2,357,600 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.04 | 42.54 | 1,881,382 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.18 | 42.48 | 2,115,980 | +2.14(+5.31%) |
May 22, 2020 | 40.03 | 40.66 | 39.89 | 40.34 | 1,673,675 | +0.22(+0.56%) |
May 21, 2020 | 40.32 | 40.72 | 39.11 | 40.12 | 1,252,216 | -0.03(-0.07%) |
May 20, 2020 | 39.71 | 40.63 | 39.28 | 40.14 | 1,204,939 | +1.55(+4.02%) |
May 19, 2020 | 38.84 | 39.56 | 38.56 | 38.59 | 1,586,341 | -0.23(-0.60%) |
May 18, 2020 | 37.75 | 39.44 | 37.75 | 38.82 | 1,671,727 | +2.52(+6.93%) |
May 15, 2020 | 35.87 | 36.52 | 35.52 | 36.31 | 1,428,799 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.90 | 34.94 | 36.90 | 2,397,661 | +0.10(+0.26%) |
May 13, 2020 | 38.54 | 38.77 | 35.78 | 36.80 | 3,379,511 | -2.21(-5.66%) |
May 12, 2020 | 40.04 | 40.24 | 39.00 | 39.01 | 3,659,729 | -0.81(-2.04%) |
May 11, 2020 | 38.67 | 40.03 | 38.09 | 39.82 | 4,320,360 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.02 | 38.04 | 38.80 | 1,990,794 | +0.82(+2.16%) |
May 07, 2020 | 37.12 | 38.08 | 36.98 | 37.98 | 1,742,606 | +1.17(+3.17%) |
May 06, 2020 | 36.50 | 37.18 | 35.96 | 36.82 | 2,145,779 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.18 | 35.51 | 36.13 | 2,888,532 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.52 | 33.35 | 35.29 | 2,949,650 | +0.34(+0.99%) |
May 01, 2020 | 32.76 | 35.59 | 30.93 | 34.94 | 4,557,827 | -0.82(-2.30%) |
Apr 30, 2020 | 37.23 | 37.23 | 35.42 | 35.77 | 2,827,104 | -2.20(-5.79%) |
Apr 29, 2020 | 37.12 | 38.32 | 36.52 | 37.96 | 1,987,728 | +2.08(+5.81%) |
Apr 28, 2020 | 37.65 | 37.74 | 35.61 | 35.88 | 2,957,245 | -0.67(-1.84%) |
Apr 27, 2020 | 34.79 | 37.04 | 34.79 | 36.55 | 2,527,364 | +2.16(+6.27%) |
Apr 24, 2020 | 34.06 | 34.46 | 33.33 | 34.40 | 975,076 | +0.79(+2.34%) |
Apr 23, 2020 | 32.22 | 34.60 | 31.98 | 33.61 | 2,133,255 | +1.70(+5.34%) |
Apr 22, 2020 | 32.33 | 32.63 | 31.67 | 31.91 | 2,138,156 | +0.55(+1.75%) |
Apr 21, 2020 | 31.96 | 32.39 | 30.78 | 31.36 | 2,167,777 | -1.56(-4.75%) |
Apr 20, 2020 | 33.12 | 33.98 | 32.72 | 32.92 | 2,089,668 | -1.41(-4.12%) |
Apr 17, 2020 | 33.53 | 34.52 | 33.35 | 34.33 | 2,237,025 | +2.24(+6.99%) |
Apr 16, 2020 | 30.19 | 32.26 | 29.73 | 32.09 | 1,595,083 | +2.04(+6.79%) |
Apr 15, 2020 | 30.92 | 31.82 | 29.88 | 30.05 | 2,512,956 | -2.07(-6.44%) |
Apr 14, 2020 | 33.30 | 34.45 | 31.81 | 32.12 | 2,901,858 | +0.20(+0.64%) |
Apr 13, 2020 | 34.10 | 34.25 | 30.85 | 31.91 | 3,652,449 | -2.68(-7.74%) |
Apr 09, 2020 | 34.44 | 36.13 | 33.60 | 34.59 | 4,338,086 | +1.67(+5.07%) |
Apr 08, 2020 | 31.44 | 33.50 | 30.96 | 32.92 | 3,242,937 | +1.93(+6.24%) |
Apr 07, 2020 | 34.30 | 34.33 | 30.71 | 30.99 | 3,394,498 | -0.74(-2.34%) |
Apr 06, 2020 | 29.50 | 32.47 | 29.50 | 31.73 | 4,644,997 | +3.53(+12.53%) |
Apr 03, 2020 | 27.35 | 29.03 | 26.64 | 28.20 | 2,007,436 | +0.84(+3.07%) |
Apr 02, 2020 | 26.16 | 28.22 | 25.87 | 27.36 | 1,737,587 | +0.89(+3.37%) |
Apr 01, 2020 | 27.97 | 27.97 | 26.13 | 26.46 | 3,346,390 | -3.13(-10.57%) |
Mar 31, 2020 | 30.99 | 31.46 | 29.25 | 29.59 | 1,694,825 | -1.72(-5.50%) |
Mar 30, 2020 | 31.14 | 32.01 | 29.34 | 31.31 | 2,073,629 | -0.01(-0.03%) |
Mar 27, 2020 | 31.63 | 32.15 | 29.94 | 31.32 | 2,610,052 | -1.98(-5.94%) |
Mar 26, 2020 | 30.99 | 35.11 | 30.99 | 33.30 | 4,915,137 | +2.66(+8.68%) |
Mar 25, 2020 | 26.04 | 32.50 | 25.70 | 30.64 | 7,922,455 | +6.37(+26.24%) |
Mar 24, 2020 | 22.58 | 25.47 | 22.45 | 24.27 | 6,760,840 | +3.25(+15.46%) |
Mar 23, 2020 | 22.89 | 24.26 | 20.76 | 21.02 | 4,564,924 | -2.69(-11.33%) |
Mar 20, 2020 | 27.12 | 27.31 | 22.88 | 23.71 | 5,251,124 | -2.69(-10.20%) |
Mar 19, 2020 | 26.28 | 28.50 | 22.75 | 26.40 | 4,854,383 | -0.10(-0.37%) |
Mar 18, 2020 | 25.70 | 27.45 | 17.19 | 26.50 | 9,408,088 | -1.06(-3.85%) |
Mar 17, 2020 | 27.90 | 29.07 | 25.62 | 27.56 | 6,131,611 | +0.04(+0.16%) |
Mar 16, 2020 | 26.50 | 30.38 | 24.87 | 27.52 | 5,365,545 | -4.24(-13.35%) |
Mar 13, 2020 | 28.47 | 32.10 | 26.92 | 31.76 | 4,890,550 | +5.17(+19.44%) |
Mar 12, 2020 | 27.21 | 28.60 | 26.06 | 26.59 | 5,724,607 | -3.37(-11.26%) |
Mar 11, 2020 | 30.05 | 31.42 | 29.19 | 29.96 | 4,294,280 | -1.34(-4.29%) |
Mar 10, 2020 | 31.96 | 32.48 | 28.76 | 31.30 | 4,188,996 | +1.22(+4.05%) |
Mar 09, 2020 | 32.04 | 32.94 | 29.90 | 30.09 | 5,400,491 | -5.69(-15.90%) |
Mar 06, 2020 | 36.28 | 36.66 | 34.26 | 35.77 | 4,462,957 | -1.98(-5.24%) |
Mar 05, 2020 | 37.08 | 38.17 | 36.69 | 37.75 | 4,658,828 | -0.18(-0.47%) |
Mar 04, 2020 | 38.63 | 38.85 | 37.51 | 37.93 | 2,803,122 | +0.11(+0.30%) |
Mar 03, 2020 | 38.45 | 38.98 | 36.98 | 37.81 | 2,398,537 | -0.51(-1.34%) |