Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.97 | 45.63 | 43.97 | 44.98 | 1,026,717 | +1.21(+2.75%) |
May 28, 2020 | 44.66 | 45.18 | 43.59 | 43.77 | 470,857 | -0.82(-1.83%) |
May 27, 2020 | 44.29 | 44.71 | 43.31 | 44.59 | 716,486 | +0.87(+1.98%) |
May 26, 2020 | 44.49 | 44.49 | 43.56 | 43.73 | 702,281 | +0.46(+1.06%) |
May 22, 2020 | 43.63 | 43.93 | 42.85 | 43.27 | 381,946 | -0.25(-0.58%) |
May 21, 2020 | 44.41 | 44.62 | 43.26 | 43.52 | 698,098 | -0.95(-2.14%) |
May 20, 2020 | 43.17 | 44.66 | 42.86 | 44.47 | 758,428 | +2.21(+5.22%) |
May 19, 2020 | 42.35 | 43.30 | 41.80 | 42.27 | 540,162 | -0.08(-0.18%) |
May 18, 2020 | 41.59 | 42.99 | 41.55 | 42.35 | 850,583 | +1.87(+4.61%) |
May 15, 2020 | 40.55 | 41.11 | 39.81 | 40.48 | 566,181 | -0.39(-0.95%) |
May 14, 2020 | 39.86 | 41.35 | 39.27 | 40.87 | 665,870 | +0.55(+1.37%) |
May 13, 2020 | 41.84 | 42.14 | 39.70 | 40.31 | 1,066,445 | -1.53(-3.65%) |
May 12, 2020 | 43.40 | 43.75 | 41.80 | 41.84 | 1,101,454 | -1.35(-3.13%) |
May 11, 2020 | 44.44 | 44.94 | 43.18 | 43.19 | 811,146 | -1.58(-3.54%) |
May 08, 2020 | 43.17 | 44.80 | 43.00 | 44.78 | 971,169 | +2.19(+5.14%) |
May 07, 2020 | 42.74 | 43.63 | 42.46 | 42.59 | 657,837 | +0.29(+0.69%) |
May 06, 2020 | 43.45 | 43.75 | 42.29 | 42.30 | 628,161 | -0.78(-1.81%) |
May 05, 2020 | 43.56 | 43.92 | 42.58 | 43.07 | 623,690 | +0.30(+0.70%) |
May 04, 2020 | 41.93 | 43.66 | 41.83 | 42.77 | 640,875 | +0.08(+0.18%) |
May 01, 2020 | 42.29 | 43.12 | 41.87 | 42.70 | 1,043,279 | -0.53(-1.24%) |
Apr 30, 2020 | 43.36 | 43.77 | 42.58 | 43.23 | 1,106,140 | -0.69(-1.57%) |
Apr 29, 2020 | 44.20 | 44.82 | 43.81 | 43.92 | 1,460,952 | +0.79(+1.83%) |
Apr 28, 2020 | 43.75 | 45.67 | 43.07 | 43.13 | 1,383,321 | +0.28(+0.66%) |
Apr 27, 2020 | 44.13 | 45.22 | 42.41 | 42.85 | 1,667,218 | -0.69(-1.59%) |
Apr 24, 2020 | 44.80 | 45.22 | 42.49 | 43.54 | 5,984,815 | +5.56(+14.64%) |
Apr 23, 2020 | 38.38 | 39.75 | 37.91 | 37.98 | 1,286,680 | -0.40(-1.04%) |
Apr 22, 2020 | 39.22 | 40.09 | 38.16 | 38.38 | 758,816 | -0.05(-0.13%) |
Apr 21, 2020 | 38.79 | 39.51 | 37.29 | 38.43 | 977,132 | -1.01(-2.56%) |
Apr 20, 2020 | 38.65 | 40.23 | 38.55 | 39.44 | 1,301,545 | +0.03(+0.07%) |
Apr 17, 2020 | 40.64 | 41.15 | 39.15 | 39.41 | 1,380,581 | +0.85(+2.19%) |
Apr 16, 2020 | 37.96 | 39.80 | 37.80 | 38.56 | 1,082,490 | +0.75(+1.98%) |
Apr 15, 2020 | 36.67 | 38.23 | 35.98 | 37.82 | 940,072 | +0.52(+1.38%) |
Apr 14, 2020 | 37.26 | 37.72 | 36.63 | 37.30 | 768,550 | +0.88(+2.43%) |
Apr 13, 2020 | 36.37 | 37.00 | 35.20 | 36.42 | 1,224,173 | +0.04(+0.11%) |
Apr 09, 2020 | 35.97 | 37.43 | 35.48 | 36.38 | 2,396,498 | +1.12(+3.17%) |
Apr 08, 2020 | 35.22 | 35.70 | 34.25 | 35.26 | 1,001,575 | +0.33(+0.95%) |
Apr 07, 2020 | 35.67 | 36.74 | 34.60 | 34.93 | 782,942 | +0.83(+2.42%) |
Apr 06, 2020 | 34.65 | 36.10 | 33.68 | 34.10 | 1,181,994 | +0.92(+2.78%) |
Apr 03, 2020 | 33.47 | 33.78 | 32.07 | 33.18 | 742,392 | -0.51(-1.50%) |
Apr 02, 2020 | 32.26 | 34.40 | 32.20 | 33.68 | 1,051,491 | +1.02(+3.12%) |
Apr 01, 2020 | 32.32 | 33.81 | 31.43 | 32.66 | 1,229,147 | -0.32(-0.97%) |
Mar 31, 2020 | 32.47 | 34.58 | 32.22 | 32.98 | 1,537,586 | +0.48(+1.47%) |
Mar 30, 2020 | 33.08 | 33.76 | 31.89 | 32.51 | 1,444,573 | -0.35(-1.07%) |
Mar 27, 2020 | 33.46 | 34.01 | 31.51 | 32.86 | 1,994,390 | -1.12(-3.29%) |
Mar 26, 2020 | 33.61 | 34.93 | 32.34 | 33.98 | 1,723,495 | +0.55(+1.66%) |
Mar 25, 2020 | 35.13 | 36.57 | 33.23 | 33.42 | 2,244,534 | -4.53(-11.94%) |
Mar 24, 2020 | 38.50 | 40.63 | 36.30 | 37.95 | 1,598,838 | +1.28(+3.50%) |
Mar 23, 2020 | 35.24 | 37.84 | 34.12 | 36.67 | 1,458,444 | +1.19(+3.34%) |
Mar 20, 2020 | 35.29 | 38.05 | 34.70 | 35.48 | 2,178,933 | +0.46(+1.30%) |
Mar 19, 2020 | 32.63 | 35.54 | 30.88 | 35.03 | 1,726,707 | +2.03(+6.16%) |
Mar 18, 2020 | 29.73 | 34.76 | 29.73 | 32.99 | 2,629,248 | +1.16(+3.63%) |
Mar 17, 2020 | 30.16 | 34.02 | 28.29 | 31.84 | 2,456,927 | +2.25(+7.59%) |
Mar 16, 2020 | 30.33 | 31.54 | 29.16 | 29.59 | 2,385,971 | -5.27(-15.11%) |
Mar 13, 2020 | 33.55 | 34.94 | 30.18 | 34.86 | 3,270,149 | +3.38(+10.75%) |
Mar 12, 2020 | 35.00 | 35.00 | 31.22 | 31.48 | 2,739,628 | -6.05(-16.11%) |
Mar 11, 2020 | 39.12 | 39.40 | 35.79 | 37.52 | 2,028,109 | -2.39(-6.00%) |
Mar 10, 2020 | 40.98 | 41.34 | 37.81 | 39.92 | 1,924,734 | +0.03(+0.07%) |
Mar 09, 2020 | 37.94 | 41.31 | 37.94 | 39.89 | 1,342,416 | -1.49(-3.61%) |
Mar 06, 2020 | 41.89 | 43.14 | 41.13 | 41.38 | 1,744,892 | -2.14(-4.92%) |
Mar 05, 2020 | 42.76 | 44.04 | 42.42 | 43.52 | 1,349,257 | -0.07(-0.16%) |
Mar 04, 2020 | 44.28 | 44.58 | 43.06 | 43.59 | 1,760,011 | -0.21(-0.49%) |
Mar 03, 2020 | 45.14 | 46.34 | 43.11 | 43.80 | 1,681,196 | -1.12(-2.50%) |