Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.11 | 47.95 | 46.72 | 47.45 | 349,737 | -0.73(-1.52%) |
May 28, 2020 | 52.29 | 52.29 | 47.82 | 48.18 | 313,308 | -2.02(-4.02%) |
May 27, 2020 | 47.98 | 50.37 | 47.48 | 50.20 | 349,467 | +3.99(+8.63%) |
May 26, 2020 | 45.49 | 46.54 | 45.28 | 46.21 | 296,521 | +2.71(+6.23%) |
May 22, 2020 | 43.89 | 44.22 | 43.13 | 43.50 | 238,310 | -0.28(-0.63%) |
May 21, 2020 | 42.81 | 44.12 | 42.81 | 43.77 | 332,784 | +0.65(+1.50%) |
May 20, 2020 | 41.98 | 43.30 | 41.98 | 43.13 | 221,608 | +2.07(+5.05%) |
May 19, 2020 | 43.25 | 43.76 | 41.04 | 41.05 | 286,290 | -2.72(-6.21%) |
May 18, 2020 | 42.08 | 43.96 | 41.56 | 43.77 | 349,917 | +3.60(+8.96%) |
May 15, 2020 | 40.36 | 40.96 | 39.61 | 40.17 | 1,232,404 | -0.52(-1.27%) |
May 14, 2020 | 38.35 | 40.79 | 37.03 | 40.69 | 520,641 | +1.33(+3.39%) |
May 13, 2020 | 40.65 | 40.74 | 38.18 | 39.36 | 490,051 | -1.53(-3.73%) |
May 12, 2020 | 42.91 | 43.21 | 40.83 | 40.89 | 362,184 | -1.72(-4.04%) |
May 11, 2020 | 42.91 | 43.07 | 41.89 | 42.61 | 428,427 | -1.26(-2.87%) |
May 08, 2020 | 42.92 | 43.90 | 42.67 | 43.87 | 349,846 | +2.12(+5.08%) |
May 07, 2020 | 42.16 | 43.25 | 41.44 | 41.75 | 256,518 | +0.12(+0.29%) |
May 06, 2020 | 43.64 | 43.69 | 41.46 | 41.63 | 335,857 | -1.85(-4.26%) |
May 05, 2020 | 45.87 | 46.32 | 43.42 | 43.48 | 330,500 | -1.42(-3.17%) |
May 04, 2020 | 44.56 | 44.98 | 43.79 | 44.90 | 222,136 | -0.26(-0.58%) |
May 01, 2020 | 45.93 | 46.72 | 44.44 | 45.17 | 380,648 | -1.87(-3.98%) |
Apr 30, 2020 | 46.50 | 47.48 | 45.36 | 47.04 | 432,882 | -0.76(-1.59%) |
Apr 29, 2020 | 47.68 | 48.70 | 45.46 | 47.80 | 454,262 | +2.01(+4.38%) |
Apr 28, 2020 | 46.24 | 46.90 | 44.84 | 45.79 | 342,559 | +1.58(+3.58%) |
Apr 27, 2020 | 42.46 | 44.75 | 42.18 | 44.21 | 350,781 | +2.40(+5.73%) |
Apr 24, 2020 | 41.29 | 42.20 | 40.70 | 41.81 | 351,034 | +1.14(+2.80%) |
Apr 23, 2020 | 40.67 | 41.69 | 40.30 | 40.67 | 407,942 | +0.33(+0.83%) |
Apr 22, 2020 | 41.96 | 41.98 | 40.29 | 40.34 | 337,725 | -0.87(-2.11%) |
Apr 21, 2020 | 40.77 | 41.91 | 40.32 | 41.21 | 241,352 | -0.82(-1.96%) |
Apr 20, 2020 | 40.95 | 42.97 | 40.49 | 42.03 | 248,808 | +0.16(+0.38%) |
Apr 17, 2020 | 42.05 | 42.81 | 41.64 | 41.88 | 414,692 | +1.60(+3.97%) |
Apr 16, 2020 | 40.64 | 40.64 | 38.92 | 40.28 | 388,467 | -0.46(-1.14%) |
Apr 15, 2020 | 41.83 | 42.79 | 40.49 | 40.74 | 533,861 | -2.83(-6.50%) |
Apr 14, 2020 | 44.84 | 44.87 | 42.42 | 43.57 | 415,499 | +0.46(+1.07%) |
Apr 13, 2020 | 46.19 | 46.47 | 42.70 | 43.11 | 282,922 | -3.21(-6.93%) |
Apr 09, 2020 | 44.16 | 46.73 | 44.16 | 46.32 | 303,048 | +3.00(+6.92%) |
Apr 08, 2020 | 41.72 | 43.58 | 41.05 | 43.32 | 504,932 | +2.47(+6.05%) |
Apr 07, 2020 | 41.73 | 43.47 | 40.61 | 40.85 | 475,772 | +0.66(+1.63%) |
Apr 06, 2020 | 41.11 | 41.85 | 39.50 | 40.19 | 558,518 | +0.88(+2.24%) |
Apr 03, 2020 | 40.04 | 41.96 | 38.24 | 39.31 | 306,074 | -1.29(-3.17%) |
Apr 02, 2020 | 39.93 | 41.36 | 39.20 | 40.60 | 480,454 | +0.46(+1.15%) |
Apr 01, 2020 | 41.04 | 41.55 | 40.07 | 40.14 | 510,539 | -2.78(-6.47%) |
Mar 31, 2020 | 42.53 | 43.45 | 42.13 | 42.91 | 307,425 | -0.10(-0.24%) |
Mar 30, 2020 | 42.48 | 43.30 | 41.61 | 43.02 | 285,693 | +0.79(+1.86%) |
Mar 27, 2020 | 42.48 | 43.82 | 41.65 | 42.23 | 296,563 | -2.85(-6.32%) |
Mar 26, 2020 | 41.67 | 45.37 | 41.12 | 45.08 | 243,598 | +3.53(+8.51%) |
Mar 25, 2020 | 43.08 | 44.16 | 40.56 | 41.54 | 293,561 | -1.42(-3.30%) |
Mar 24, 2020 | 41.57 | 43.51 | 40.05 | 42.96 | 317,375 | +3.64(+9.25%) |
Mar 23, 2020 | 40.88 | 42.13 | 36.52 | 39.32 | 391,156 | -1.18(-2.90%) |
Mar 20, 2020 | 42.85 | 44.39 | 40.17 | 40.50 | 608,042 | -2.99(-6.87%) |
Mar 19, 2020 | 42.59 | 45.48 | 40.67 | 43.49 | 496,332 | +0.31(+0.71%) |
Mar 18, 2020 | 44.81 | 46.67 | 42.48 | 43.18 | 445,503 | -4.15(-8.78%) |
Mar 17, 2020 | 43.97 | 47.49 | 43.47 | 47.34 | 612,550 | +4.18(+9.69%) |
Mar 16, 2020 | 40.49 | 44.88 | 40.49 | 43.15 | 464,612 | -3.16(-6.83%) |
Mar 13, 2020 | 44.14 | 46.37 | 42.54 | 46.32 | 492,507 | +4.11(+9.73%) |
Mar 12, 2020 | 40.13 | 44.80 | 38.24 | 42.21 | 633,761 | -1.16(-2.67%) |
Mar 11, 2020 | 45.91 | 46.68 | 43.08 | 43.37 | 460,887 | -4.40(-9.22%) |
Mar 10, 2020 | 45.90 | 47.77 | 44.16 | 47.77 | 343,122 | +3.85(+8.76%) |
Mar 09, 2020 | 48.34 | 50.14 | 43.90 | 43.92 | 527,459 | -9.05(-17.08%) |
Mar 06, 2020 | 52.72 | 54.88 | 52.10 | 52.97 | 334,463 | -1.94(-3.54%) |
Mar 05, 2020 | 54.46 | 55.03 | 54.08 | 54.91 | 293,962 | -1.33(-2.36%) |
Mar 04, 2020 | 55.44 | 56.37 | 54.08 | 56.24 | 196,617 | +1.58(+2.90%) |
Mar 03, 2020 | 55.98 | 57.08 | 54.05 | 54.66 | 243,937 | -1.59(-2.83%) |