Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.84 | 45.15 | 44.34 | 45.15 | 6,488 | +0.14(+0.32%) |
May 28, 2020 | 45.66 | 45.71 | 45.01 | 45.01 | 5,246 | -0.30(-0.67%) |
May 27, 2020 | 44.15 | 45.31 | 43.67 | 45.31 | 22,723 | +0.94(+2.13%) |
May 26, 2020 | 44.58 | 44.60 | 44.30 | 44.37 | 10,567 | +1.48(+3.44%) |
May 22, 2020 | 43.17 | 43.29 | 42.30 | 42.89 | 22,809 | +0.08(+0.19%) |
May 21, 2020 | 43.22 | 43.48 | 42.74 | 42.81 | 12,495 | -0.23(-0.53%) |
May 20, 2020 | 42.70 | 43.23 | 42.57 | 43.04 | 12,819 | +0.80(+1.89%) |
May 19, 2020 | 42.80 | 42.98 | 42.24 | 42.24 | 8,568 | -0.41(-0.95%) |
May 18, 2020 | 41.81 | 42.97 | 41.81 | 42.65 | 22,251 | +2.37(+5.88%) |
May 15, 2020 | 40.00 | 41.26 | 39.97 | 40.28 | 21,491 | +0.27(+0.67%) |
May 14, 2020 | 39.17 | 40.39 | 38.79 | 40.01 | 64,251 | +0.41(+1.05%) |
May 13, 2020 | 41.40 | 41.40 | 39.44 | 39.59 | 21,535 | -2.25(-5.38%) |
May 12, 2020 | 45.23 | 45.23 | 41.83 | 41.84 | 23,339 | -1.03(-2.40%) |
May 11, 2020 | 42.26 | 43.12 | 42.24 | 42.87 | 15,590 | +0.43(+1.01%) |
May 08, 2020 | 41.94 | 42.52 | 41.94 | 42.45 | 17,234 | +1.13(+2.75%) |
May 07, 2020 | 41.40 | 41.71 | 41.11 | 41.31 | 9,902 | +0.24(+0.58%) |
May 06, 2020 | 40.70 | 41.21 | 40.67 | 41.07 | 6,174 | +0.36(+0.88%) |
May 05, 2020 | 41.12 | 41.28 | 40.64 | 40.72 | 6,475 | +0.77(+1.92%) |
May 04, 2020 | 39.21 | 40.08 | 39.21 | 39.95 | 38,787 | +0.37(+0.95%) |
May 01, 2020 | 40.21 | 40.21 | 39.44 | 39.58 | 12,063 | -1.43(-3.49%) |
Apr 30, 2020 | 41.52 | 41.57 | 41.00 | 41.01 | 16,376 | -1.05(-2.49%) |
Apr 29, 2020 | 41.44 | 42.18 | 41.00 | 42.05 | 45,458 | +1.90(+4.74%) |
Apr 28, 2020 | 40.64 | 40.92 | 39.58 | 40.15 | 11,327 | +0.47(+1.19%) |
Apr 27, 2020 | 38.66 | 39.90 | 38.66 | 39.67 | 76,692 | +1.15(+3.00%) |
Apr 24, 2020 | 38.09 | 38.52 | 37.80 | 38.52 | 8,819 | +0.40(+1.05%) |
Apr 23, 2020 | 38.12 | 38.39 | 37.72 | 38.12 | 10,998 | +0.51(+1.35%) |
Apr 22, 2020 | 37.13 | 37.69 | 37.13 | 37.61 | 8,131 | +1.08(+2.94%) |
Apr 21, 2020 | 37.20 | 37.35 | 36.33 | 36.54 | 15,004 | -1.23(-3.26%) |
Apr 20, 2020 | 37.40 | 38.69 | 37.40 | 37.77 | 8,999 | -0.12(-0.31%) |
Apr 17, 2020 | 38.28 | 38.30 | 37.63 | 37.89 | 10,340 | +0.92(+2.50%) |
Apr 16, 2020 | 37.06 | 37.61 | 36.64 | 36.96 | 12,329 | +0.08(+0.23%) |
Apr 15, 2020 | 37.24 | 37.28 | 36.78 | 36.88 | 17,583 | -1.18(-3.09%) |
Apr 14, 2020 | 37.36 | 38.59 | 37.36 | 38.06 | 18,367 | +1.05(+2.85%) |
Apr 13, 2020 | 37.37 | 37.37 | 36.51 | 37.00 | 20,631 | -0.92(-2.44%) |
Apr 09, 2020 | 37.24 | 38.35 | 36.52 | 37.93 | 140,609 | +1.45(+3.96%) |
Apr 08, 2020 | 35.68 | 36.82 | 35.68 | 36.48 | 27,425 | +1.45(+4.15%) |
Apr 07, 2020 | 36.69 | 37.17 | 35.03 | 35.03 | 49,503 | -0.37(-1.05%) |
Apr 06, 2020 | 33.76 | 35.40 | 33.76 | 35.40 | 26,166 | +2.43(+7.38%) |
Apr 03, 2020 | 32.84 | 33.00 | 32.21 | 32.97 | 29,601 | -0.22(-0.65%) |
Apr 02, 2020 | 33.21 | 34.01 | 32.28 | 33.18 | 90,788 | -0.03(-0.08%) |
Apr 01, 2020 | 33.55 | 34.18 | 33.04 | 33.21 | 12,653 | -2.02(-5.75%) |
Mar 31, 2020 | 35.49 | 35.91 | 34.70 | 35.23 | 14,600 | -0.03(-0.09%) |
Mar 30, 2020 | 35.07 | 35.42 | 34.18 | 35.27 | 38,692 | +0.72(+2.10%) |
Mar 27, 2020 | 35.39 | 35.39 | 33.99 | 34.54 | 34,597 | -0.96(-2.70%) |
Mar 26, 2020 | 35.17 | 35.65 | 34.30 | 35.50 | 80,258 | +0.66(+1.89%) |
Mar 25, 2020 | 33.03 | 35.05 | 32.94 | 34.84 | 25,576 | +1.77(+5.37%) |
Mar 24, 2020 | 32.95 | 33.14 | 32.00 | 33.07 | 23,017 | +2.83(+9.35%) |
Mar 23, 2020 | 30.70 | 31.81 | 29.62 | 30.24 | 14,016 | -0.79(-2.54%) |
Mar 20, 2020 | 32.69 | 35.47 | 31.03 | 31.03 | 24,045 | -1.21(-3.76%) |
Mar 19, 2020 | 30.57 | 32.53 | 29.68 | 32.24 | 70,075 | +1.89(+6.24%) |
Mar 18, 2020 | 32.75 | 32.76 | 29.66 | 30.35 | 24,058 | -3.09(-9.24%) |
Mar 17, 2020 | 33.61 | 33.61 | 30.91 | 33.44 | 41,473 | +1.48(+4.62%) |
Mar 16, 2020 | 32.59 | 34.03 | 31.84 | 31.96 | 28,084 | -3.41(-9.65%) |
Mar 13, 2020 | 36.55 | 36.73 | 33.45 | 35.37 | 42,104 | +1.00(+2.90%) |
Mar 12, 2020 | 36.50 | 37.12 | 33.56 | 34.37 | 55,742 | -3.84(-10.04%) |
Mar 11, 2020 | 39.78 | 39.78 | 37.93 | 38.21 | 32,126 | -1.94(-4.82%) |
Mar 10, 2020 | 40.41 | 41.69 | 38.44 | 40.15 | 60,725 | +0.90(+2.30%) |
Mar 09, 2020 | 40.75 | 42.11 | 39.02 | 39.24 | 30,059 | -3.64(-8.49%) |
Mar 06, 2020 | 42.45 | 43.20 | 41.87 | 42.88 | 22,320 | -1.06(-2.40%) |
Mar 05, 2020 | 44.68 | 44.68 | 43.74 | 43.94 | 12,374 | -1.20(-2.66%) |
Mar 04, 2020 | 44.25 | 45.39 | 44.19 | 45.14 | 9,780 | +1.46(+3.34%) |
Mar 03, 2020 | 44.49 | 46.31 | 43.66 | 43.68 | 28,380 | -1.12(-2.51%) |