Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.24 | 41.51 | 40.40 | 41.26 | 211,514 | -0.04(-0.09%) |
May 28, 2020 | 41.71 | 42.03 | 41.21 | 41.29 | 149,938 | +0.02(+0.05%) |
May 27, 2020 | 41.26 | 41.28 | 40.00 | 41.28 | 75,106 | +0.26(+0.63%) |
May 26, 2020 | 42.02 | 42.02 | 41.01 | 41.02 | 75,435 | -0.21(-0.51%) |
May 22, 2020 | 41.22 | 41.26 | 41.01 | 41.23 | 60,836 | -0.01(-0.02%) |
May 21, 2020 | 41.51 | 41.51 | 40.81 | 41.24 | 43,435 | -0.21(-0.51%) |
May 20, 2020 | 41.64 | 41.92 | 41.30 | 41.45 | 86,203 | +0.26(+0.63%) |
May 19, 2020 | 41.54 | 41.78 | 41.17 | 41.19 | 72,807 | -0.45(-1.08%) |
May 18, 2020 | 42.20 | 42.20 | 41.54 | 41.64 | 77,008 | +0.73(+1.77%) |
May 15, 2020 | 39.97 | 40.95 | 39.97 | 40.91 | 61,674 | +0.66(+1.64%) |
May 14, 2020 | 39.68 | 40.33 | 39.15 | 40.25 | 121,908 | +0.08(+0.19%) |
May 13, 2020 | 41.34 | 41.40 | 39.73 | 40.18 | 240,335 | -1.01(-2.46%) |
May 12, 2020 | 41.84 | 42.45 | 41.19 | 41.19 | 319,608 | -0.27(-0.65%) |
May 11, 2020 | 40.40 | 41.57 | 40.40 | 41.46 | 142,811 | +1.53(+3.83%) |
May 08, 2020 | 40.11 | 40.36 | 39.81 | 39.93 | 64,187 | +0.32(+0.82%) |
May 07, 2020 | 40.58 | 40.58 | 39.53 | 39.60 | 63,348 | -0.53(-1.33%) |
May 06, 2020 | 40.14 | 40.54 | 39.85 | 40.14 | 141,992 | +0.43(+1.08%) |
May 05, 2020 | 39.76 | 40.15 | 39.63 | 39.71 | 64,798 | +0.56(+1.44%) |
May 04, 2020 | 38.72 | 39.22 | 38.49 | 39.15 | 116,316 | +0.27(+0.69%) |
May 01, 2020 | 39.38 | 39.53 | 38.36 | 38.88 | 128,165 | -1.20(-3.00%) |
Apr 30, 2020 | 40.59 | 40.70 | 39.99 | 40.08 | 106,313 | -0.62(-1.53%) |
Apr 29, 2020 | 40.55 | 40.95 | 40.02 | 40.70 | 100,212 | +1.14(+2.87%) |
Apr 28, 2020 | 40.51 | 40.51 | 39.44 | 39.57 | 149,740 | -0.41(-1.03%) |
Apr 27, 2020 | 39.73 | 40.20 | 39.52 | 39.98 | 215,130 | +1.23(+3.18%) |
Apr 24, 2020 | 38.20 | 38.81 | 38.17 | 38.74 | 76,333 | +0.81(+2.14%) |
Apr 23, 2020 | 37.72 | 38.50 | 37.67 | 37.93 | 115,469 | +0.58(+1.56%) |
Apr 22, 2020 | 37.67 | 37.67 | 37.35 | 37.35 | 97,862 | +0.44(+1.19%) |
Apr 21, 2020 | 37.58 | 37.67 | 36.82 | 36.91 | 49,990 | -1.20(-3.16%) |
Apr 20, 2020 | 37.69 | 38.77 | 37.52 | 38.11 | 118,768 | +0.04(+0.10%) |
Apr 17, 2020 | 37.36 | 38.11 | 37.36 | 38.08 | 86,071 | +1.30(+3.53%) |
Apr 16, 2020 | 36.79 | 37.03 | 36.20 | 36.78 | 75,078 | +0.11(+0.29%) |
Apr 15, 2020 | 36.76 | 36.96 | 36.21 | 36.67 | 62,748 | -0.75(-2.02%) |
Apr 14, 2020 | 37.15 | 37.51 | 36.94 | 37.43 | 74,015 | +1.14(+3.13%) |
Apr 13, 2020 | 36.75 | 36.75 | 35.85 | 36.29 | 416,487 | -0.26(-0.71%) |
Apr 09, 2020 | 36.36 | 36.86 | 36.16 | 36.55 | 105,966 | +0.79(+2.22%) |
Apr 08, 2020 | 34.91 | 35.98 | 34.49 | 35.76 | 304,390 | +1.34(+3.88%) |
Apr 07, 2020 | 35.53 | 35.53 | 34.42 | 34.42 | 92,271 | -0.30(-0.85%) |
Apr 06, 2020 | 34.31 | 34.86 | 34.19 | 34.71 | 82,233 | +1.47(+4.42%) |
Apr 03, 2020 | 33.46 | 33.89 | 32.80 | 33.24 | 44,292 | -0.26(-0.77%) |
Apr 02, 2020 | 32.82 | 33.57 | 32.60 | 33.50 | 58,560 | +0.50(+1.50%) |
Apr 01, 2020 | 33.40 | 33.81 | 32.78 | 33.01 | 205,641 | -1.44(-4.19%) |
Mar 31, 2020 | 34.59 | 34.89 | 34.02 | 34.45 | 65,406 | -0.12(-0.36%) |
Mar 30, 2020 | 33.40 | 34.66 | 33.40 | 34.57 | 137,661 | +1.26(+3.78%) |
Mar 27, 2020 | 33.00 | 33.94 | 32.85 | 33.31 | 98,427 | -0.63(-1.86%) |
Mar 26, 2020 | 32.63 | 34.41 | 32.63 | 33.94 | 88,519 | +1.65(+5.12%) |
Mar 25, 2020 | 32.38 | 33.28 | 31.85 | 32.29 | 625,896 | +0.24(+0.75%) |
Mar 24, 2020 | 31.91 | 32.51 | 31.40 | 32.05 | 100,160 | +1.91(+6.34%) |
Mar 23, 2020 | 30.57 | 30.87 | 29.37 | 30.14 | 134,659 | -0.36(-1.18%) |
Mar 20, 2020 | 31.92 | 32.64 | 30.34 | 30.50 | 129,502 | -0.91(-2.88%) |
Mar 19, 2020 | 30.38 | 31.74 | 29.84 | 31.41 | 101,953 | +0.97(+3.19%) |
Mar 18, 2020 | 30.66 | 31.73 | 28.87 | 30.43 | 66,641 | -1.87(-5.78%) |
Mar 17, 2020 | 31.23 | 33.06 | 30.41 | 32.30 | 667,822 | +1.68(+5.48%) |
Mar 16, 2020 | 31.44 | 32.67 | 30.42 | 30.63 | 171,311 | -4.14(-11.90%) |
Mar 13, 2020 | 34.43 | 34.77 | 32.25 | 34.76 | 68,004 | +1.96(+5.98%) |
Mar 12, 2020 | 33.14 | 34.44 | 32.59 | 32.80 | 194,094 | -2.85(-7.99%) |
Mar 11, 2020 | 36.34 | 36.83 | 35.26 | 35.65 | 78,694 | -1.71(-4.57%) |
Mar 10, 2020 | 37.66 | 37.78 | 35.56 | 37.35 | 554,229 | +0.95(+2.62%) |
Mar 09, 2020 | 36.36 | 37.52 | 36.11 | 36.40 | 69,346 | -2.79(-7.12%) |
Mar 06, 2020 | 39.30 | 39.74 | 38.32 | 39.19 | 131,811 | -1.25(-3.09%) |
Mar 05, 2020 | 40.54 | 41.08 | 40.08 | 40.44 | 588,786 | -0.88(-2.12%) |
Mar 04, 2020 | 40.59 | 41.40 | 40.02 | 41.32 | 98,801 | +1.64(+4.13%) |
Mar 03, 2020 | 40.72 | 41.33 | 39.12 | 39.68 | 118,204 | -1.00(-2.46%) |