Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.17 | 44.38 | 42.53 | 43.95 | 711,900 | -0.56(-1.26%) |
May 28, 2020 | 45.23 | 45.68 | 44.17 | 44.51 | 403,133 | -0.14(-0.31%) |
May 27, 2020 | 43.27 | 44.72 | 42.48 | 44.65 | 702,216 | +0.11(+0.25%) |
May 26, 2020 | 46.40 | 46.46 | 44.41 | 44.54 | 405,747 | -0.56(-1.24%) |
May 22, 2020 | 45.13 | 45.64 | 44.28 | 45.10 | 530,000 | +0.02(+0.04%) |
May 21, 2020 | 46.27 | 46.27 | 44.13 | 45.08 | 425,209 | -1.02(-2.21%) |
May 20, 2020 | 43.39 | 46.28 | 42.80 | 46.10 | 1,038,137 | +3.51(+8.24%) |
May 19, 2020 | 42.89 | 43.59 | 42.33 | 42.59 | 415,549 | -0.72(-1.66%) |
May 18, 2020 | 42.06 | 43.66 | 42.06 | 43.31 | 623,973 | +1.85(+4.46%) |
May 15, 2020 | 40.28 | 41.70 | 39.88 | 41.46 | 709,400 | +1.18(+2.93%) |
May 14, 2020 | 40.42 | 41.45 | 39.35 | 40.28 | 565,782 | -0.73(-1.78%) |
May 13, 2020 | 42.93 | 44.41 | 40.87 | 41.01 | 854,585 | -2.00(-4.64%) |
May 12, 2020 | 44.28 | 45.83 | 42.92 | 43.01 | 794,053 | -1.20(-2.70%) |
May 11, 2020 | 41.31 | 45.13 | 41.24 | 44.20 | 808,673 | +2.13(+5.06%) |
May 08, 2020 | 43.29 | 43.73 | 41.19 | 42.07 | 566,500 | -0.28(-0.66%) |
May 07, 2020 | 44.16 | 44.68 | 41.32 | 42.35 | 727,164 | +0.61(+1.46%) |
May 06, 2020 | 41.88 | 42.88 | 41.16 | 41.74 | 394,160 | +0.49(+1.19%) |
May 05, 2020 | 41.01 | 41.68 | 40.94 | 41.25 | 413,279 | +0.63(+1.55%) |
May 04, 2020 | 38.46 | 40.77 | 38.03 | 40.62 | 440,476 | +2.09(+5.42%) |
May 01, 2020 | 40.98 | 40.98 | 38.02 | 38.53 | 573,100 | -2.76(-6.68%) |
Apr 30, 2020 | 41.63 | 42.30 | 40.36 | 41.29 | 555,858 | -0.68(-1.62%) |
Apr 29, 2020 | 40.94 | 43.07 | 40.30 | 41.97 | 647,849 | +1.67(+4.14%) |
Apr 28, 2020 | 41.91 | 42.12 | 40.08 | 40.30 | 512,252 | -0.92(-2.23%) |
Apr 27, 2020 | 40.41 | 41.81 | 40.05 | 41.22 | 724,249 | +1.43(+3.59%) |
Apr 24, 2020 | 39.00 | 40.45 | 38.68 | 39.79 | 593,600 | +0.91(+2.34%) |
Apr 23, 2020 | 38.41 | 39.85 | 38.41 | 38.88 | 390,523 | +0.85(+2.24%) |
Apr 22, 2020 | 37.64 | 38.70 | 36.68 | 38.03 | 511,673 | +1.13(+3.06%) |
Apr 21, 2020 | 37.53 | 38.66 | 36.04 | 36.90 | 947,745 | -1.50(-3.91%) |
Apr 20, 2020 | 37.61 | 39.35 | 37.32 | 38.40 | 576,742 | +0.30(+0.79%) |
Apr 17, 2020 | 34.80 | 38.89 | 34.51 | 38.10 | 1,152,500 | +4.39(+13.02%) |
Apr 16, 2020 | 35.53 | 36.14 | 33.47 | 33.71 | 694,850 | -1.79(-5.04%) |
Apr 15, 2020 | 36.28 | 36.68 | 35.15 | 35.50 | 399,150 | -1.71(-4.60%) |
Apr 14, 2020 | 36.46 | 37.43 | 35.36 | 37.21 | 462,528 | +2.31(+6.62%) |
Apr 13, 2020 | 35.89 | 36.00 | 34.45 | 34.90 | 448,700 | -0.79(-2.21%) |
Apr 09, 2020 | 33.76 | 35.76 | 33.61 | 35.69 | 608,400 | +2.30(+6.89%) |
Apr 08, 2020 | 32.80 | 33.81 | 31.27 | 33.39 | 633,170 | +0.76(+2.33%) |
Apr 07, 2020 | 33.15 | 35.28 | 32.50 | 32.63 | 912,933 | +0.63(+1.97%) |
Apr 06, 2020 | 32.12 | 33.00 | 31.19 | 32.00 | 698,254 | +1.20(+3.90%) |
Apr 03, 2020 | 32.43 | 32.86 | 30.50 | 30.80 | 427,800 | -1.78(-5.46%) |
Apr 02, 2020 | 32.35 | 33.22 | 31.40 | 32.58 | 501,110 | +0.36(+1.12%) |
Apr 01, 2020 | 32.96 | 33.99 | 32.00 | 32.22 | 762,617 | -1.31(-3.91%) |
Mar 31, 2020 | 33.48 | 33.99 | 32.94 | 33.53 | 429,343 | -0.18(-0.53%) |
Mar 30, 2020 | 31.74 | 33.73 | 31.74 | 33.71 | 636,744 | +1.98(+6.24%) |
Mar 27, 2020 | 31.40 | 33.24 | 30.52 | 31.73 | 940,300 | -0.71(-2.19%) |
Mar 26, 2020 | 30.55 | 32.71 | 29.94 | 32.44 | 1,020,716 | +2.02(+6.64%) |
Mar 25, 2020 | 30.42 | 32.12 | 30.16 | 30.42 | 646,507 | +0.15(+0.50%) |
Mar 24, 2020 | 30.25 | 31.99 | 29.27 | 30.27 | 799,049 | +1.87(+6.58%) |
Mar 23, 2020 | 31.22 | 31.96 | 27.46 | 28.40 | 802,386 | -3.03(-9.64%) |
Mar 20, 2020 | 33.64 | 34.47 | 30.68 | 31.43 | 1,025,200 | -1.09(-3.35%) |
Mar 19, 2020 | 30.57 | 33.72 | 30.57 | 32.52 | 1,390,549 | +1.62(+5.24%) |
Mar 18, 2020 | 29.69 | 31.95 | 27.90 | 30.90 | 1,124,484 | -0.29(-0.93%) |
Mar 17, 2020 | 30.70 | 32.11 | 29.25 | 31.19 | 1,087,289 | +1.05(+3.48%) |
Mar 16, 2020 | 32.30 | 33.01 | 29.42 | 30.14 | 1,069,963 | -4.95(-14.11%) |
Mar 13, 2020 | 35.37 | 35.64 | 32.74 | 35.09 | 1,306,800 | +1.98(+5.98%) |
Mar 12, 2020 | 33.41 | 34.88 | 31.90 | 33.11 | 2,229,527 | -2.08(-5.91%) |
Mar 11, 2020 | 36.16 | 37.03 | 34.41 | 35.19 | 1,073,910 | -1.71(-4.63%) |
Mar 10, 2020 | 37.60 | 38.97 | 35.79 | 36.90 | 1,109,382 | +0.13(+0.35%) |
Mar 09, 2020 | 38.20 | 38.82 | 36.38 | 36.77 | 820,458 | -3.35(-8.35%) |
Mar 06, 2020 | 40.11 | 40.64 | 38.21 | 40.12 | 880,300 | -1.19(-2.88%) |
Mar 05, 2020 | 41.25 | 42.47 | 41.07 | 41.31 | 514,037 | -0.63(-1.50%) |
Mar 04, 2020 | 42.09 | 42.64 | 41.08 | 41.94 | 490,047 | +0.46(+1.11%) |
Mar 03, 2020 | 43.43 | 43.87 | 40.81 | 41.48 | 1,013,105 | -2.11(-4.84%) |