Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.11 | 43.79 | 42.55 | 43.57 | 341,698 | +0.28(+0.64%) |
May 28, 2020 | 44.58 | 44.58 | 43.20 | 43.29 | 204,661 | -0.87(-1.98%) |
May 27, 2020 | 43.83 | 44.20 | 42.98 | 44.17 | 195,105 | +0.76(+1.76%) |
May 26, 2020 | 43.56 | 43.77 | 42.93 | 43.40 | 271,945 | +0.75(+1.75%) |
May 22, 2020 | 42.53 | 42.67 | 41.84 | 42.66 | 165,415 | +0.50(+1.18%) |
May 21, 2020 | 42.13 | 42.40 | 41.25 | 42.16 | 359,441 | +0.19(+0.46%) |
May 20, 2020 | 41.96 | 42.13 | 41.43 | 41.97 | 218,084 | +0.66(+1.60%) |
May 19, 2020 | 41.79 | 42.03 | 41.29 | 41.30 | 255,030 | -0.69(-1.64%) |
May 18, 2020 | 40.60 | 42.03 | 40.60 | 41.99 | 270,948 | +1.90(+4.75%) |
May 15, 2020 | 39.58 | 40.58 | 39.22 | 40.09 | 827,184 | +0.31(+0.79%) |
May 14, 2020 | 39.47 | 40.11 | 38.76 | 39.78 | 193,066 | -0.17(-0.41%) |
May 13, 2020 | 40.49 | 41.11 | 39.67 | 39.94 | 279,269 | -0.85(-2.08%) |
May 12, 2020 | 42.96 | 42.96 | 40.78 | 40.79 | 253,147 | -1.84(-4.32%) |
May 11, 2020 | 42.90 | 43.42 | 42.25 | 42.63 | 295,386 | -0.76(-1.76%) |
May 08, 2020 | 42.79 | 44.07 | 42.79 | 43.39 | 223,995 | +0.71(+1.66%) |
May 07, 2020 | 43.33 | 45.36 | 39.91 | 42.68 | 573,818 | -2.29(-5.09%) |
May 06, 2020 | 44.06 | 45.66 | 43.93 | 44.97 | 212,662 | +0.92(+2.09%) |
May 05, 2020 | 44.05 | 45.18 | 43.76 | 44.05 | 315,965 | +0.32(+0.74%) |
May 04, 2020 | 44.19 | 44.95 | 43.08 | 43.73 | 320,079 | -0.61(-1.37%) |
May 01, 2020 | 44.12 | 44.82 | 43.13 | 44.34 | 248,340 | -0.36(-0.80%) |
Apr 30, 2020 | 45.86 | 46.80 | 44.07 | 44.70 | 378,525 | -1.78(-3.82%) |
Apr 29, 2020 | 45.70 | 46.96 | 45.54 | 46.47 | 246,829 | +1.72(+3.84%) |
Apr 28, 2020 | 44.56 | 45.83 | 44.28 | 44.75 | 256,641 | +0.81(+1.84%) |
Apr 27, 2020 | 43.54 | 44.19 | 43.26 | 43.94 | 248,946 | +0.67(+1.55%) |
Apr 24, 2020 | 43.57 | 43.71 | 42.66 | 43.27 | 145,091 | -0.09(-0.21%) |
Apr 23, 2020 | 42.79 | 43.65 | 42.49 | 43.36 | 201,483 | +0.53(+1.25%) |
Apr 22, 2020 | 42.61 | 43.02 | 42.07 | 42.83 | 170,296 | +0.72(+1.70%) |
Apr 21, 2020 | 43.24 | 43.89 | 41.86 | 42.11 | 212,875 | -1.89(-4.29%) |
Apr 20, 2020 | 43.30 | 44.46 | 43.30 | 44.00 | 148,567 | +0.00(+0.00%) |
Apr 17, 2020 | 44.12 | 44.42 | 43.47 | 44.00 | 226,386 | +0.76(+1.77%) |
Apr 16, 2020 | 43.95 | 44.49 | 42.72 | 43.24 | 206,372 | -0.35(-0.80%) |
Apr 15, 2020 | 42.79 | 43.87 | 42.45 | 43.59 | 296,009 | -0.08(-0.19%) |
Apr 14, 2020 | 44.06 | 44.14 | 43.13 | 43.67 | 210,730 | +1.07(+2.51%) |
Apr 13, 2020 | 42.67 | 43.25 | 41.51 | 42.60 | 197,353 | -0.22(-0.52%) |
Apr 09, 2020 | 42.51 | 43.25 | 41.63 | 42.82 | 208,779 | +0.84(+1.99%) |
Apr 08, 2020 | 40.60 | 42.10 | 40.11 | 41.98 | 221,849 | +1.78(+4.42%) |
Apr 07, 2020 | 42.05 | 42.85 | 40.02 | 40.21 | 249,807 | -0.86(-2.08%) |
Apr 06, 2020 | 38.94 | 41.33 | 38.94 | 41.06 | 378,422 | +3.05(+8.01%) |
Apr 03, 2020 | 37.27 | 38.19 | 36.81 | 38.02 | 372,455 | +0.39(+1.03%) |
Apr 02, 2020 | 37.39 | 39.52 | 36.97 | 37.63 | 237,224 | +0.10(+0.27%) |
Apr 01, 2020 | 37.37 | 38.28 | 36.40 | 37.53 | 385,757 | -0.98(-2.53%) |
Mar 31, 2020 | 38.42 | 39.43 | 37.57 | 38.51 | 307,890 | -0.06(-0.14%) |
Mar 30, 2020 | 38.47 | 40.10 | 37.68 | 38.56 | 192,810 | +0.65(+1.72%) |
Mar 27, 2020 | 38.23 | 39.30 | 37.21 | 37.91 | 422,015 | -1.24(-3.17%) |
Mar 26, 2020 | 36.79 | 39.56 | 36.67 | 39.15 | 412,559 | +2.50(+6.83%) |
Mar 25, 2020 | 36.11 | 37.30 | 35.24 | 36.65 | 714,797 | +0.56(+1.56%) |
Mar 24, 2020 | 37.09 | 38.25 | 35.10 | 36.09 | 419,787 | +0.58(+1.63%) |
Mar 23, 2020 | 35.54 | 36.12 | 33.58 | 35.51 | 467,768 | +0.29(+0.81%) |
Mar 20, 2020 | 38.18 | 39.22 | 34.84 | 35.22 | 620,578 | -2.82(-7.40%) |
Mar 19, 2020 | 40.22 | 40.82 | 37.55 | 38.04 | 543,655 | -2.46(-6.07%) |
Mar 18, 2020 | 37.58 | 40.77 | 36.37 | 40.49 | 655,928 | +1.87(+4.84%) |
Mar 17, 2020 | 38.05 | 39.75 | 36.79 | 38.63 | 664,425 | +1.53(+4.12%) |
Mar 16, 2020 | 34.93 | 37.48 | 33.43 | 37.10 | 576,448 | -0.51(-1.35%) |
Mar 13, 2020 | 36.81 | 37.72 | 34.78 | 37.60 | 599,385 | +2.36(+6.71%) |
Mar 12, 2020 | 35.22 | 36.74 | 34.22 | 35.24 | 735,558 | -2.22(-5.92%) |
Mar 11, 2020 | 37.68 | 38.16 | 36.14 | 37.46 | 355,734 | -0.72(-1.88%) |
Mar 10, 2020 | 38.04 | 38.73 | 36.80 | 38.18 | 951,744 | +1.75(+4.80%) |
Mar 09, 2020 | 37.68 | 38.87 | 36.19 | 36.43 | 321,786 | -3.20(-8.08%) |
Mar 06, 2020 | 38.06 | 39.75 | 37.96 | 39.63 | 265,403 | +0.36(+0.91%) |
Mar 05, 2020 | 40.98 | 41.39 | 39.03 | 39.27 | 302,325 | -2.59(-6.19%) |
Mar 04, 2020 | 42.06 | 42.54 | 40.84 | 41.86 | 225,931 | +0.39(+0.95%) |
Mar 03, 2020 | 41.71 | 42.78 | 40.84 | 41.47 | 561,407 | -0.24(-0.57%) |