Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.65 | 43.27 | 41.97 | 42.74 | 2,225,085 | -0.51(-1.18%) |
May 28, 2020 | 44.53 | 44.53 | 43.07 | 43.25 | 1,010,509 | -0.82(-1.85%) |
May 27, 2020 | 43.95 | 44.43 | 42.92 | 44.07 | 1,676,321 | +1.84(+4.37%) |
May 26, 2020 | 41.44 | 42.62 | 40.97 | 42.22 | 1,737,697 | +2.42(+6.08%) |
May 22, 2020 | 40.24 | 40.40 | 39.41 | 39.80 | 812,224 | -0.31(-0.78%) |
May 21, 2020 | 40.49 | 40.65 | 39.64 | 40.12 | 1,137,140 | -0.38(-0.93%) |
May 20, 2020 | 40.50 | 41.03 | 40.16 | 40.49 | 954,678 | +0.91(+2.29%) |
May 19, 2020 | 40.47 | 40.60 | 39.59 | 39.59 | 1,152,603 | -1.12(-2.74%) |
May 18, 2020 | 39.94 | 41.07 | 39.72 | 40.70 | 1,508,897 | +2.15(+5.57%) |
May 15, 2020 | 37.81 | 38.56 | 37.48 | 38.56 | 1,012,505 | +0.34(+0.89%) |
May 14, 2020 | 36.91 | 38.28 | 35.86 | 38.21 | 1,547,107 | +0.64(+1.71%) |
May 13, 2020 | 38.90 | 39.61 | 37.10 | 37.57 | 2,046,158 | -1.49(-3.82%) |
May 12, 2020 | 40.76 | 40.91 | 39.06 | 39.07 | 1,303,067 | -1.58(-3.89%) |
May 11, 2020 | 42.01 | 42.01 | 40.65 | 40.65 | 1,440,403 | -1.81(-4.25%) |
May 08, 2020 | 42.11 | 42.63 | 41.80 | 42.45 | 773,099 | +1.07(+2.58%) |
May 07, 2020 | 40.16 | 42.34 | 40.01 | 41.38 | 1,674,698 | +1.83(+4.64%) |
May 06, 2020 | 43.61 | 43.61 | 39.29 | 39.55 | 2,905,014 | -1.85(-4.48%) |
May 05, 2020 | 42.22 | 42.84 | 40.99 | 41.40 | 1,351,789 | -0.35(-0.84%) |
May 04, 2020 | 40.88 | 42.00 | 40.41 | 41.75 | 1,033,294 | +0.18(+0.43%) |
May 01, 2020 | 41.72 | 41.94 | 41.14 | 41.57 | 1,125,969 | -1.14(-2.68%) |
Apr 30, 2020 | 42.20 | 43.37 | 41.93 | 42.72 | 1,597,428 | -0.33(-0.77%) |
Apr 29, 2020 | 43.08 | 43.44 | 42.55 | 43.05 | 1,183,819 | +1.55(+3.74%) |
Apr 28, 2020 | 42.02 | 42.62 | 41.06 | 41.50 | 1,299,495 | +0.80(+1.98%) |
Apr 27, 2020 | 39.98 | 40.97 | 39.77 | 40.69 | 1,205,374 | +1.22(+3.09%) |
Apr 24, 2020 | 39.50 | 39.78 | 38.68 | 39.47 | 871,336 | +0.53(+1.36%) |
Apr 23, 2020 | 39.48 | 40.08 | 38.89 | 38.94 | 902,340 | -0.26(-0.65%) |
Apr 22, 2020 | 39.92 | 40.01 | 38.94 | 39.20 | 1,306,291 | +0.30(+0.78%) |
Apr 21, 2020 | 39.13 | 40.07 | 38.70 | 38.90 | 1,307,230 | -1.60(-3.95%) |
Apr 20, 2020 | 40.05 | 40.88 | 39.46 | 40.49 | 1,092,206 | -0.66(-1.61%) |
Apr 17, 2020 | 40.86 | 41.37 | 40.05 | 41.16 | 1,529,808 | +2.04(+5.22%) |
Apr 16, 2020 | 39.93 | 40.77 | 38.83 | 39.11 | 1,616,963 | -1.06(-2.64%) |
Apr 15, 2020 | 40.71 | 41.22 | 40.11 | 40.17 | 2,041,351 | -2.42(-5.68%) |
Apr 14, 2020 | 43.27 | 43.69 | 41.69 | 42.59 | 1,360,265 | +0.34(+0.81%) |
Apr 13, 2020 | 43.38 | 43.40 | 41.55 | 42.25 | 1,674,551 | -0.92(-2.12%) |
Apr 09, 2020 | 42.54 | 44.29 | 42.01 | 43.17 | 1,891,666 | +1.94(+4.70%) |
Apr 08, 2020 | 39.17 | 41.27 | 38.56 | 41.23 | 2,041,525 | +2.48(+6.39%) |
Apr 07, 2020 | 40.67 | 40.77 | 38.58 | 38.75 | 2,129,009 | +0.82(+2.17%) |
Apr 06, 2020 | 36.99 | 38.23 | 36.70 | 37.93 | 1,964,912 | +2.97(+8.49%) |
Apr 03, 2020 | 35.30 | 35.53 | 33.94 | 34.96 | 1,772,069 | -0.49(-1.39%) |
Apr 02, 2020 | 35.18 | 37.51 | 34.81 | 35.45 | 1,972,211 | -0.29(-0.82%) |
Apr 01, 2020 | 36.53 | 36.84 | 35.49 | 35.75 | 2,070,181 | -2.60(-6.78%) |
Mar 31, 2020 | 39.00 | 39.43 | 37.99 | 38.35 | 1,841,254 | -0.87(-2.22%) |
Mar 30, 2020 | 37.30 | 39.50 | 36.06 | 39.22 | 1,544,920 | +1.69(+4.51%) |
Mar 27, 2020 | 36.80 | 38.49 | 36.71 | 37.52 | 1,474,503 | -1.22(-3.15%) |
Mar 26, 2020 | 36.99 | 39.43 | 36.24 | 38.74 | 2,215,918 | +2.69(+7.45%) |
Mar 25, 2020 | 33.74 | 38.28 | 32.62 | 36.06 | 3,757,940 | +3.26(+9.95%) |
Mar 24, 2020 | 30.46 | 32.90 | 29.96 | 32.80 | 3,675,676 | +4.09(+14.23%) |
Mar 23, 2020 | 29.65 | 30.50 | 28.13 | 28.71 | 2,212,018 | -1.48(-4.92%) |
Mar 20, 2020 | 32.32 | 32.58 | 29.38 | 30.20 | 3,816,537 | -1.60(-5.03%) |
Mar 19, 2020 | 32.99 | 33.61 | 31.19 | 31.79 | 2,780,591 | -1.66(-4.97%) |
Mar 18, 2020 | 33.87 | 34.38 | 28.41 | 33.46 | 4,359,154 | -2.90(-7.98%) |
Mar 17, 2020 | 37.79 | 38.67 | 35.12 | 36.36 | 3,833,087 | -0.63(-1.71%) |
Mar 16, 2020 | 35.95 | 38.98 | 35.94 | 36.99 | 3,753,295 | -4.67(-11.21%) |
Mar 13, 2020 | 40.81 | 41.76 | 38.43 | 41.67 | 3,812,095 | +3.31(+8.63%) |
Mar 12, 2020 | 40.09 | 40.91 | 36.38 | 38.36 | 4,600,060 | -4.96(-11.44%) |
Mar 11, 2020 | 44.84 | 44.95 | 42.52 | 43.31 | 4,139,910 | -2.88(-6.24%) |
Mar 10, 2020 | 46.74 | 46.91 | 44.38 | 46.20 | 3,173,870 | +1.53(+3.43%) |
Mar 09, 2020 | 44.72 | 46.87 | 42.41 | 44.66 | 4,286,380 | -4.60(-9.33%) |
Mar 06, 2020 | 48.49 | 49.96 | 48.07 | 49.26 | 3,017,636 | -1.16(-2.31%) |
Mar 05, 2020 | 50.45 | 51.54 | 49.81 | 50.42 | 2,421,628 | -2.01(-3.84%) |
Mar 04, 2020 | 52.13 | 52.78 | 51.14 | 52.44 | 2,377,341 | +1.36(+2.67%) |
Mar 03, 2020 | 52.34 | 53.30 | 50.77 | 51.08 | 2,937,037 | -1.68(-3.19%) |