Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.07 | 50.38 | 49.78 | 50.19 | 4,208 | +0.28(+0.55%) |
May 28, 2020 | 50.16 | 50.44 | 49.91 | 49.91 | 6,401 | -0.12(-0.25%) |
May 27, 2020 | 49.90 | 50.09 | 49.08 | 50.04 | 15,246 | +0.39(+0.78%) |
May 26, 2020 | 50.27 | 50.27 | 49.65 | 49.65 | 7,932 | +0.64(+1.30%) |
May 22, 2020 | 48.63 | 49.01 | 48.63 | 49.01 | 6,102 | +0.23(+0.47%) |
May 21, 2020 | 49.11 | 49.11 | 48.62 | 48.78 | 7,108 | -0.37(-0.74%) |
May 20, 2020 | 49.07 | 49.23 | 48.95 | 49.15 | 1,567 | +0.94(+1.96%) |
May 19, 2020 | 48.60 | 48.63 | 48.20 | 48.20 | 5,502 | -0.12(-0.26%) |
May 18, 2020 | 48.12 | 48.46 | 47.95 | 48.33 | 4,368 | +1.43(+3.04%) |
May 15, 2020 | 46.27 | 46.90 | 46.27 | 46.90 | 8,733 | +0.50(+1.09%) |
May 14, 2020 | 45.89 | 46.44 | 45.32 | 46.40 | 54,289 | -0.44(-0.93%) |
May 13, 2020 | 48.06 | 48.06 | 46.66 | 46.83 | 10,486 | -1.28(-2.66%) |
May 12, 2020 | 48.86 | 48.86 | 48.11 | 48.11 | 1,912 | -1.26(-2.55%) |
May 11, 2020 | 48.51 | 49.37 | 48.51 | 49.37 | 5,390 | +0.62(+1.27%) |
May 08, 2020 | 48.83 | 48.83 | 48.48 | 48.75 | 8,207 | +0.29(+0.61%) |
May 07, 2020 | 48.38 | 48.81 | 48.23 | 48.46 | 5,188 | +1.05(+2.20%) |
May 06, 2020 | 46.91 | 47.41 | 46.91 | 47.41 | 4,649 | +0.38(+0.81%) |
May 05, 2020 | 46.90 | 47.15 | 46.83 | 47.03 | 3,599 | +1.16(+2.52%) |
May 04, 2020 | 45.70 | 45.94 | 45.70 | 45.87 | 13,631 | -0.41(-0.88%) |
May 01, 2020 | 47.21 | 47.21 | 46.07 | 46.28 | 5,892 | -1.62(-3.38%) |
Apr 30, 2020 | 48.04 | 48.15 | 47.54 | 47.90 | 11,951 | -0.51(-1.06%) |
Apr 29, 2020 | 48.24 | 48.78 | 48.04 | 48.41 | 2,921 | +1.05(+2.23%) |
Apr 28, 2020 | 48.09 | 48.09 | 47.21 | 47.36 | 6,887 | -0.35(-0.74%) |
Apr 27, 2020 | 46.97 | 47.98 | 46.97 | 47.71 | 12,149 | +1.70(+3.70%) |
Apr 24, 2020 | 45.84 | 46.30 | 45.73 | 46.01 | 3,261 | +0.03(+0.06%) |
Apr 23, 2020 | 45.62 | 46.06 | 45.47 | 45.98 | 6,683 | +0.85(+1.89%) |
Apr 22, 2020 | 45.11 | 45.30 | 44.73 | 45.13 | 3,187 | +1.24(+2.83%) |
Apr 21, 2020 | 44.79 | 44.86 | 43.83 | 43.89 | 231,628 | -1.69(-3.71%) |
Apr 20, 2020 | 45.10 | 46.38 | 45.10 | 45.58 | 27,915 | +0.91(+2.04%) |
Apr 17, 2020 | 44.55 | 44.67 | 44.01 | 44.67 | 3,998 | +0.85(+1.93%) |
Apr 16, 2020 | 43.60 | 44.07 | 43.52 | 43.82 | 5,655 | +0.08(+0.17%) |
Apr 15, 2020 | 43.73 | 43.97 | 43.58 | 43.74 | 12,500 | -0.83(-1.86%) |
Apr 14, 2020 | 44.71 | 45.13 | 44.28 | 44.57 | 51,753 | +0.31(+0.71%) |
Apr 13, 2020 | 44.30 | 44.50 | 44.00 | 44.26 | 10,980 | -0.46(-1.02%) |
Apr 09, 2020 | 44.91 | 45.22 | 44.53 | 44.71 | 21,781 | +0.53(+1.20%) |
Apr 08, 2020 | 43.45 | 44.51 | 43.45 | 44.18 | 16,313 | +1.01(+2.33%) |
Apr 07, 2020 | 43.91 | 43.92 | 43.17 | 43.17 | 15,439 | +0.49(+1.16%) |
Apr 06, 2020 | 41.49 | 42.85 | 41.41 | 42.68 | 244,709 | +1.81(+4.42%) |
Apr 03, 2020 | 41.10 | 41.10 | 39.44 | 40.87 | 7,050 | -0.18(-0.44%) |
Apr 02, 2020 | 40.47 | 41.18 | 40.47 | 41.06 | 25,728 | +0.36(+0.89%) |
Apr 01, 2020 | 41.26 | 41.35 | 40.46 | 40.69 | 32,978 | -1.98(-4.63%) |
Mar 31, 2020 | 42.46 | 43.52 | 42.46 | 42.67 | 23,280 | +0.50(+1.19%) |
Mar 30, 2020 | 41.67 | 42.34 | 41.64 | 42.17 | 18,187 | +0.67(+1.60%) |
Mar 27, 2020 | 40.96 | 41.64 | 40.68 | 41.50 | 50,402 | -0.66(-1.56%) |
Mar 26, 2020 | 40.48 | 42.19 | 40.48 | 42.16 | 25,025 | +1.52(+3.74%) |
Mar 25, 2020 | 39.72 | 41.22 | 39.64 | 40.64 | 11,264 | +0.61(+1.52%) |
Mar 24, 2020 | 39.37 | 40.63 | 39.37 | 40.03 | 8,980 | +3.42(+9.35%) |
Mar 23, 2020 | 37.38 | 37.38 | 36.11 | 36.61 | 24,244 | -1.41(-3.70%) |
Mar 20, 2020 | 39.26 | 39.53 | 38.01 | 38.01 | 17,151 | -0.87(-2.25%) |
Mar 19, 2020 | 36.79 | 39.30 | 36.79 | 38.89 | 50,788 | +2.57(+7.09%) |
Mar 18, 2020 | 35.67 | 37.40 | 35.03 | 36.31 | 27,592 | -1.87(-4.90%) |
Mar 17, 2020 | 36.89 | 38.51 | 36.25 | 38.19 | 64,271 | +1.97(+5.43%) |
Mar 16, 2020 | 37.76 | 38.50 | 36.22 | 36.22 | 40,449 | -5.02(-12.17%) |
Mar 13, 2020 | 40.35 | 41.32 | 38.83 | 41.24 | 38,827 | +2.12(+5.42%) |
Mar 12, 2020 | 39.61 | 40.72 | 38.96 | 39.12 | 61,973 | -3.71(-8.66%) |
Mar 11, 2020 | 43.82 | 44.24 | 42.34 | 42.82 | 35,211 | -2.73(-5.99%) |
Mar 10, 2020 | 45.27 | 45.55 | 44.10 | 45.55 | 72,841 | +1.73(+3.95%) |
Mar 09, 2020 | 44.30 | 45.60 | 43.82 | 43.82 | 27,585 | -5.83(-11.75%) |
Mar 06, 2020 | 49.43 | 49.86 | 49.24 | 49.65 | 3,998 | -0.85(-1.68%) |
Mar 05, 2020 | 50.63 | 51.14 | 50.37 | 50.50 | 35,813 | -2.17(-4.11%) |
Mar 04, 2020 | 52.36 | 52.89 | 51.84 | 52.67 | 12,478 | +0.13(+0.24%) |
Mar 03, 2020 | 53.72 | 53.72 | 51.80 | 52.54 | 24,860 | -0.67(-1.25%) |