Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.12 | 43.20 | 41.80 | 42.46 | 10,888,011 | +0.36(+0.85%) |
May 28, 2020 | 42.99 | 43.66 | 41.95 | 42.11 | 2,358,095 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.03 | 42.54 | 1,881,776 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.17 | 42.47 | 2,116,424 | +2.14(+5.31%) |
May 22, 2020 | 40.02 | 40.65 | 39.89 | 40.33 | 1,674,026 | +0.22(+0.56%) |
May 21, 2020 | 40.31 | 40.72 | 39.11 | 40.11 | 1,252,478 | -0.03(-0.07%) |
May 20, 2020 | 39.70 | 40.62 | 39.27 | 40.14 | 1,205,192 | +1.55(+4.02%) |
May 19, 2020 | 38.83 | 39.55 | 38.55 | 38.58 | 1,586,674 | -0.23(-0.60%) |
May 18, 2020 | 37.74 | 39.43 | 37.74 | 38.82 | 1,672,078 | +2.52(+6.93%) |
May 15, 2020 | 35.86 | 36.51 | 35.51 | 36.30 | 1,429,099 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.89 | 34.94 | 36.89 | 2,398,164 | +0.10(+0.26%) |
May 13, 2020 | 38.53 | 38.76 | 35.78 | 36.79 | 3,380,220 | -2.21(-5.66%) |
May 12, 2020 | 40.03 | 40.24 | 38.99 | 39.00 | 3,660,497 | -0.81(-2.04%) |
May 11, 2020 | 38.66 | 40.02 | 38.08 | 39.81 | 4,321,267 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.01 | 38.04 | 38.80 | 1,991,212 | +0.82(+2.16%) |
May 07, 2020 | 37.11 | 38.07 | 36.97 | 37.97 | 1,742,972 | +1.17(+3.17%) |
May 06, 2020 | 36.49 | 37.17 | 35.95 | 36.81 | 2,146,230 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.17 | 35.50 | 36.12 | 2,889,138 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.51 | 33.35 | 35.28 | 2,950,268 | +0.34(+0.99%) |
May 01, 2020 | 32.76 | 35.58 | 30.93 | 34.94 | 4,558,783 | -0.82(-2.30%) |
Apr 30, 2020 | 37.22 | 37.22 | 35.41 | 35.76 | 2,827,698 | -2.20(-5.79%) |
Apr 29, 2020 | 37.11 | 38.31 | 36.51 | 37.96 | 1,988,145 | +2.08(+5.81%) |
Apr 28, 2020 | 37.64 | 37.74 | 35.60 | 35.87 | 2,957,865 | -0.67(-1.84%) |
Apr 27, 2020 | 34.79 | 37.03 | 34.79 | 36.54 | 2,527,895 | +2.15(+6.27%) |
Apr 24, 2020 | 34.05 | 34.45 | 33.32 | 34.39 | 975,280 | +0.79(+2.34%) |
Apr 23, 2020 | 32.22 | 34.59 | 31.98 | 33.60 | 2,133,703 | +1.70(+5.34%) |
Apr 22, 2020 | 32.32 | 32.62 | 31.66 | 31.90 | 2,138,605 | +0.55(+1.75%) |
Apr 21, 2020 | 31.95 | 32.38 | 30.78 | 31.35 | 2,168,232 | -1.56(-4.75%) |
Apr 20, 2020 | 33.12 | 33.97 | 32.71 | 32.91 | 2,090,107 | -1.41(-4.12%) |
Apr 17, 2020 | 33.52 | 34.52 | 33.34 | 34.33 | 2,237,495 | +2.24(+6.99%) |
Apr 16, 2020 | 30.19 | 32.25 | 29.73 | 32.08 | 1,595,417 | +2.04(+6.79%) |
Apr 15, 2020 | 30.91 | 31.81 | 29.88 | 30.04 | 2,513,484 | -2.07(-6.44%) |
Apr 14, 2020 | 33.29 | 34.44 | 31.80 | 32.11 | 2,902,467 | +0.20(+0.64%) |
Apr 13, 2020 | 34.10 | 34.24 | 30.85 | 31.91 | 3,653,216 | -2.68(-7.74%) |
Apr 09, 2020 | 34.43 | 36.12 | 33.59 | 34.58 | 4,338,997 | +1.67(+5.07%) |
Apr 08, 2020 | 31.43 | 33.49 | 30.95 | 32.91 | 3,243,617 | +1.93(+6.24%) |
Apr 07, 2020 | 34.29 | 34.32 | 30.71 | 30.98 | 3,395,211 | -0.74(-2.34%) |
Apr 06, 2020 | 29.50 | 32.46 | 29.50 | 31.72 | 4,645,972 | +3.53(+12.53%) |
Apr 03, 2020 | 27.34 | 29.03 | 26.64 | 28.19 | 2,007,857 | +0.84(+3.07%) |
Apr 02, 2020 | 26.16 | 28.22 | 25.87 | 27.35 | 1,737,951 | +0.89(+3.37%) |
Apr 01, 2020 | 27.96 | 27.96 | 26.12 | 26.46 | 3,347,092 | -3.13(-10.57%) |
Mar 31, 2020 | 30.98 | 31.46 | 29.24 | 29.58 | 1,695,181 | -1.72(-5.50%) |
Mar 30, 2020 | 31.13 | 32.00 | 29.34 | 31.31 | 2,074,064 | -0.01(-0.03%) |
Mar 27, 2020 | 31.62 | 32.15 | 29.94 | 31.32 | 2,610,599 | -1.98(-5.94%) |
Mar 26, 2020 | 30.98 | 35.10 | 30.98 | 33.29 | 4,916,169 | +2.66(+8.68%) |
Mar 25, 2020 | 26.03 | 32.49 | 25.69 | 30.64 | 7,924,117 | +6.37(+26.24%) |
Mar 24, 2020 | 22.57 | 25.46 | 22.44 | 24.27 | 6,762,258 | +3.25(+15.46%) |
Mar 23, 2020 | 22.88 | 24.25 | 20.75 | 21.02 | 4,565,882 | -2.68(-11.33%) |
Mar 20, 2020 | 27.11 | 27.31 | 22.87 | 23.70 | 5,252,225 | -2.69(-10.20%) |
Mar 19, 2020 | 26.27 | 28.50 | 22.74 | 26.40 | 4,855,402 | -0.10(-0.37%) |
Mar 18, 2020 | 25.69 | 27.45 | 17.19 | 26.49 | 9,410,063 | -1.06(-3.85%) |
Mar 17, 2020 | 27.90 | 29.06 | 25.61 | 27.55 | 6,132,897 | +0.04(+0.16%) |
Mar 16, 2020 | 26.49 | 30.37 | 24.87 | 27.51 | 5,366,671 | -4.24(-13.35%) |
Mar 13, 2020 | 28.46 | 32.09 | 26.92 | 31.75 | 4,891,577 | +5.17(+19.44%) |
Mar 12, 2020 | 27.20 | 28.60 | 26.05 | 26.58 | 5,725,808 | -3.37(-11.26%) |
Mar 11, 2020 | 30.04 | 31.41 | 29.19 | 29.96 | 4,295,181 | -1.34(-4.29%) |
Mar 10, 2020 | 31.95 | 32.47 | 28.75 | 31.30 | 4,189,875 | +1.22(+4.05%) |
Mar 09, 2020 | 32.03 | 32.93 | 29.89 | 30.08 | 5,401,625 | -5.69(-15.90%) |
Mar 06, 2020 | 36.27 | 36.65 | 34.25 | 35.77 | 4,463,893 | -1.98(-5.24%) |
Mar 05, 2020 | 37.07 | 38.16 | 36.69 | 37.74 | 4,659,806 | -0.18(-0.47%) |
Mar 04, 2020 | 38.62 | 38.84 | 37.50 | 37.92 | 2,803,710 | +0.11(+0.30%) |
Mar 03, 2020 | 38.44 | 38.97 | 36.97 | 37.81 | 2,399,041 | -0.51(-1.34%) |