Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.70 | 42.91 | 42.56 | 42.73 | 12,402 | +0.08(+0.18%) |
May 28, 2020 | 42.52 | 42.72 | 42.40 | 42.66 | 8,903 | +0.11(+0.26%) |
May 27, 2020 | 42.37 | 42.69 | 42.36 | 42.55 | 6,741 | -0.04(-0.09%) |
May 26, 2020 | 42.31 | 42.64 | 42.31 | 42.59 | 13,069 | +0.21(+0.49%) |
May 22, 2020 | 42.40 | 42.45 | 42.31 | 42.38 | 13,206 | +0.13(+0.30%) |
May 21, 2020 | 42.20 | 42.31 | 42.18 | 42.25 | 6,079 | +0.12(+0.29%) |
May 20, 2020 | 42.19 | 42.22 | 42.03 | 42.13 | 6,699 | +0.07(+0.17%) |
May 19, 2020 | 41.91 | 42.06 | 41.83 | 42.06 | 8,521 | +0.21(+0.50%) |
May 18, 2020 | 41.84 | 41.93 | 41.80 | 41.85 | 10,191 | +0.03(+0.07%) |
May 15, 2020 | 41.76 | 41.93 | 41.76 | 41.82 | 20,270 | +0.08(+0.20%) |
May 14, 2020 | 41.89 | 41.89 | 41.73 | 41.74 | 9,016 | -0.08(-0.20%) |
May 13, 2020 | 41.68 | 41.85 | 41.48 | 41.82 | 9,181 | +0.18(+0.43%) |
May 12, 2020 | 41.73 | 41.92 | 41.60 | 41.65 | 12,446 | -0.29(-0.70%) |
May 11, 2020 | 41.68 | 42.25 | 41.68 | 41.94 | 34,279 | +0.13(+0.31%) |
May 08, 2020 | 42.11 | 42.11 | 41.56 | 41.81 | 10,480 | +0.15(+0.35%) |
May 07, 2020 | 41.54 | 41.80 | 41.54 | 41.66 | 7,273 | +0.04(+0.09%) |
May 06, 2020 | 41.82 | 41.82 | 41.57 | 41.62 | 6,563 | -0.09(-0.22%) |
May 05, 2020 | 41.91 | 41.91 | 41.63 | 41.71 | 10,267 | -0.08(-0.20%) |
May 04, 2020 | 41.82 | 41.82 | 41.23 | 41.79 | 11,739 | +0.10(+0.24%) |
May 01, 2020 | 41.65 | 41.88 | 41.44 | 41.70 | 9,328 | +0.57(+1.38%) |
Apr 30, 2020 | 41.29 | 41.53 | 41.02 | 41.13 | 26,831 | -0.02(-0.04%) |
Apr 29, 2020 | 41.50 | 41.57 | 41.02 | 41.15 | 7,421 | +0.02(+0.04%) |
Apr 28, 2020 | 41.24 | 41.66 | 41.07 | 41.13 | 22,171 | -0.26(-0.64%) |
Apr 27, 2020 | 41.32 | 41.84 | 41.24 | 41.39 | 19,391 | -0.28(-0.68%) |
Apr 24, 2020 | 41.48 | 41.82 | 41.32 | 41.68 | 35,012 | -0.06(-0.15%) |
Apr 23, 2020 | 41.67 | 42.01 | 41.49 | 41.74 | 13,971 | -0.04(-0.09%) |
Apr 22, 2020 | 42.06 | 42.06 | 41.62 | 41.78 | 13,949 | -0.09(-0.21%) |
Apr 21, 2020 | 42.16 | 42.20 | 41.76 | 41.86 | 10,165 | -0.34(-0.80%) |
Apr 20, 2020 | 41.92 | 42.30 | 41.92 | 42.20 | 24,372 | +0.06(+0.15%) |
Apr 17, 2020 | 42.34 | 42.35 | 41.95 | 42.14 | 29,684 | -0.20(-0.47%) |
Apr 16, 2020 | 42.28 | 42.38 | 41.88 | 42.34 | 31,885 | -0.01(-0.01%) |
Apr 15, 2020 | 42.40 | 42.40 | 42.28 | 42.34 | 5,959 | +0.15(+0.36%) |
Apr 14, 2020 | 42.36 | 42.41 | 41.97 | 42.19 | 28,833 | +0.19(+0.44%) |
Apr 13, 2020 | 42.45 | 42.45 | 41.80 | 42.00 | 28,714 | -0.25(-0.58%) |
Apr 09, 2020 | 41.92 | 42.45 | 41.92 | 42.25 | 38,924 | +0.61(+1.47%) |
Apr 08, 2020 | 41.70 | 41.90 | 41.37 | 41.64 | 8,045 | -0.04(-0.09%) |
Apr 07, 2020 | 41.17 | 41.76 | 41.17 | 41.68 | 13,721 | +0.30(+0.72%) |
Apr 06, 2020 | 41.47 | 41.54 | 41.33 | 41.38 | 8,714 | +0.19(+0.45%) |
Apr 03, 2020 | 41.11 | 41.47 | 41.10 | 41.19 | 32,918 | +0.26(+0.65%) |
Apr 02, 2020 | 40.70 | 41.12 | 40.70 | 40.93 | 7,083 | -0.38(-0.91%) |
Apr 01, 2020 | 42.19 | 42.19 | 41.12 | 41.31 | 21,073 | -1.20(-2.82%) |
Mar 31, 2020 | 42.95 | 42.95 | 42.32 | 42.50 | 17,594 | -0.37(-0.86%) |
Mar 30, 2020 | 42.59 | 43.26 | 42.59 | 42.87 | 65,723 | -0.11(-0.25%) |
Mar 27, 2020 | 43.17 | 43.40 | 42.56 | 42.98 | 77,040 | -0.39(-0.91%) |
Mar 26, 2020 | 43.35 | 43.83 | 43.05 | 43.37 | 30,253 | +1.28(+3.03%) |
Mar 25, 2020 | 42.33 | 42.33 | 40.65 | 42.09 | 137,892 | +1.42(+3.49%) |
Mar 24, 2020 | 39.81 | 41.19 | 39.00 | 40.67 | 50,863 | +1.11(+2.80%) |
Mar 23, 2020 | 40.36 | 40.47 | 36.70 | 39.56 | 90,076 | -0.77(-1.91%) |
Mar 20, 2020 | 37.11 | 40.97 | 37.11 | 40.33 | 78,305 | -2.48(-5.79%) |
Mar 19, 2020 | 41.59 | 42.81 | 40.92 | 42.81 | 98,846 | +0.08(+0.18%) |
Mar 18, 2020 | 43.41 | 43.53 | 40.12 | 42.73 | 65,571 | -0.95(-2.16%) |
Mar 17, 2020 | 42.40 | 44.00 | 42.40 | 43.68 | 31,954 | +0.70(+1.63%) |
Mar 16, 2020 | 40.26 | 44.29 | 40.26 | 42.98 | 39,560 | -1.06(-2.41%) |
Mar 13, 2020 | 42.92 | 44.32 | 42.92 | 44.04 | 92,900 | +0.50(+1.14%) |
Mar 12, 2020 | 43.74 | 45.06 | 40.51 | 43.54 | 68,527 | -2.00(-4.38%) |
Mar 11, 2020 | 46.06 | 46.49 | 45.54 | 45.54 | 24,949 | -1.01(-2.17%) |
Mar 10, 2020 | 46.74 | 46.97 | 46.41 | 46.55 | 19,435 | -0.72(-1.52%) |
Mar 09, 2020 | 47.51 | 47.52 | 47.18 | 47.27 | 18,241 | -0.21(-0.44%) |
Mar 06, 2020 | 47.36 | 47.47 | 47.29 | 47.47 | 6,255 | +0.07(+0.15%) |
Mar 05, 2020 | 47.43 | 47.48 | 47.27 | 47.40 | 34,374 | +0.07(+0.16%) |
Mar 04, 2020 | 47.32 | 47.42 | 47.26 | 47.33 | 19,346 | -0.04(-0.09%) |
Mar 03, 2020 | 47.45 | 47.52 | 47.33 | 47.37 | 29,095 | -0.04(-0.09%) |