Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.05 | 48.40 | 47.53 | 48.35 | 578,991 | +0.01(+0.02%) |
May 28, 2020 | 48.96 | 49.14 | 48.23 | 48.34 | 653,914 | -0.25(-0.51%) |
May 27, 2020 | 48.31 | 48.62 | 47.67 | 48.59 | 981,078 | +1.10(+2.32%) |
May 26, 2020 | 47.41 | 47.82 | 47.38 | 47.48 | 1,026,315 | +1.20(+2.60%) |
May 22, 2020 | 46.26 | 46.29 | 45.87 | 46.28 | 399,549 | +0.11(+0.24%) |
May 21, 2020 | 46.36 | 46.62 | 46.08 | 46.17 | 887,236 | -0.29(-0.63%) |
May 20, 2020 | 46.42 | 46.73 | 46.30 | 46.46 | 335,449 | +0.65(+1.41%) |
May 19, 2020 | 46.43 | 46.48 | 45.81 | 45.81 | 656,760 | -0.68(-1.47%) |
May 18, 2020 | 45.84 | 46.82 | 45.81 | 46.50 | 653,768 | +1.81(+4.04%) |
May 15, 2020 | 44.40 | 44.76 | 44.07 | 44.69 | 702,528 | +0.11(+0.25%) |
May 14, 2020 | 43.49 | 44.60 | 43.02 | 44.58 | 895,228 | +0.57(+1.28%) |
May 13, 2020 | 44.91 | 44.91 | 43.67 | 44.02 | 1,008,228 | -1.01(-2.25%) |
May 12, 2020 | 46.25 | 46.31 | 45.03 | 45.03 | 564,385 | -1.01(-2.20%) |
May 11, 2020 | 45.95 | 46.35 | 45.71 | 46.04 | 1,125,214 | -0.36(-0.77%) |
May 08, 2020 | 45.94 | 46.46 | 45.87 | 46.40 | 675,343 | +1.09(+2.42%) |
May 07, 2020 | 45.37 | 45.89 | 45.29 | 45.30 | 670,475 | +0.44(+0.98%) |
May 06, 2020 | 45.84 | 45.95 | 44.87 | 44.87 | 638,072 | -0.70(-1.54%) |
May 05, 2020 | 45.81 | 46.18 | 45.57 | 45.57 | 438,619 | +0.24(+0.52%) |
May 04, 2020 | 45.07 | 45.40 | 44.70 | 45.33 | 743,076 | -0.13(-0.28%) |
May 01, 2020 | 45.96 | 46.02 | 45.22 | 45.46 | 2,330,981 | -1.30(-2.79%) |
Apr 30, 2020 | 47.25 | 47.25 | 46.57 | 46.76 | 1,439,394 | -0.93(-1.95%) |
Apr 29, 2020 | 47.66 | 48.12 | 47.39 | 47.69 | 926,223 | +0.87(+1.85%) |
Apr 28, 2020 | 47.22 | 47.47 | 46.63 | 46.83 | 630,786 | +0.25(+0.53%) |
Apr 27, 2020 | 45.77 | 46.74 | 45.77 | 46.58 | 1,031,216 | +1.04(+2.28%) |
Apr 24, 2020 | 45.18 | 45.68 | 44.81 | 45.54 | 908,057 | +0.60(+1.34%) |
Apr 23, 2020 | 45.15 | 45.68 | 44.89 | 44.94 | 993,774 | +0.12(+0.26%) |
Apr 22, 2020 | 45.09 | 45.15 | 44.67 | 44.82 | 888,527 | +0.54(+1.22%) |
Apr 21, 2020 | 44.48 | 44.88 | 44.10 | 44.28 | 815,354 | -1.17(-2.57%) |
Apr 20, 2020 | 45.51 | 46.25 | 45.38 | 45.45 | 1,045,684 | -0.90(-1.95%) |
Apr 17, 2020 | 45.83 | 46.52 | 45.61 | 46.35 | 1,135,181 | +1.59(+3.55%) |
Apr 16, 2020 | 44.98 | 44.98 | 44.24 | 44.77 | 1,485,246 | -0.04(-0.08%) |
Apr 15, 2020 | 45.09 | 45.13 | 44.43 | 44.80 | 867,690 | -1.36(-2.94%) |
Apr 14, 2020 | 46.16 | 46.43 | 45.62 | 46.16 | 867,462 | +0.89(+1.97%) |
Apr 13, 2020 | 46.12 | 46.12 | 44.72 | 45.27 | 1,607,142 | -0.80(-1.74%) |
Apr 09, 2020 | 45.81 | 46.78 | 45.58 | 46.07 | 1,032,362 | +0.99(+2.19%) |
Apr 08, 2020 | 43.83 | 45.31 | 43.43 | 45.08 | 1,303,628 | +1.77(+4.09%) |
Apr 07, 2020 | 44.70 | 44.90 | 43.31 | 43.31 | 1,278,081 | +0.18(+0.42%) |
Apr 06, 2020 | 42.02 | 43.40 | 41.95 | 43.13 | 1,575,578 | +2.68(+6.63%) |
Apr 03, 2020 | 40.98 | 41.44 | 40.04 | 40.45 | 1,234,493 | -0.75(-1.82%) |
Apr 02, 2020 | 40.15 | 41.47 | 40.01 | 41.20 | 1,176,290 | +1.02(+2.54%) |
Apr 01, 2020 | 40.76 | 40.98 | 39.82 | 40.18 | 1,279,296 | -1.95(-4.63%) |
Mar 31, 2020 | 42.77 | 43.06 | 41.92 | 42.13 | 1,630,767 | -0.83(-1.93%) |
Mar 30, 2020 | 42.12 | 43.09 | 41.56 | 42.96 | 1,940,678 | +1.11(+2.66%) |
Mar 27, 2020 | 41.71 | 42.93 | 41.15 | 41.85 | 1,435,967 | -1.15(-2.67%) |
Mar 26, 2020 | 40.90 | 43.17 | 40.78 | 43.00 | 1,649,058 | +2.54(+6.27%) |
Mar 25, 2020 | 39.87 | 41.96 | 38.91 | 40.46 | 1,858,528 | +0.94(+2.38%) |
Mar 24, 2020 | 38.08 | 39.55 | 37.84 | 39.52 | 1,868,566 | +3.48(+9.66%) |
Mar 23, 2020 | 37.48 | 37.48 | 35.44 | 36.04 | 2,082,190 | -1.63(-4.32%) |
Mar 20, 2020 | 39.79 | 39.95 | 37.45 | 37.67 | 1,728,082 | -1.61(-4.10%) |
Mar 19, 2020 | 39.07 | 40.07 | 37.84 | 39.27 | 4,729,424 | -0.10(-0.25%) |
Mar 18, 2020 | 39.55 | 40.53 | 37.44 | 39.37 | 1,528,927 | -2.46(-5.88%) |
Mar 17, 2020 | 40.39 | 42.27 | 39.44 | 41.83 | 1,473,718 | +2.02(+5.09%) |
Mar 16, 2020 | 38.87 | 42.40 | 38.16 | 39.81 | 2,474,957 | -4.92(-10.99%) |
Mar 13, 2020 | 43.30 | 44.83 | 41.32 | 44.72 | 2,058,985 | +3.69(+8.99%) |
Mar 12, 2020 | 42.76 | 43.83 | 39.92 | 41.04 | 2,408,220 | -4.61(-10.10%) |
Mar 11, 2020 | 46.88 | 47.07 | 45.17 | 45.65 | 1,977,895 | -2.57(-5.32%) |
Mar 10, 2020 | 47.89 | 48.23 | 45.76 | 48.21 | 2,085,005 | +2.04(+4.42%) |
Mar 09, 2020 | 47.49 | 47.68 | 44.78 | 46.17 | 1,941,405 | -4.09(-8.13%) |
Mar 06, 2020 | 49.45 | 50.50 | 49.21 | 50.26 | 1,627,075 | -0.97(-1.89%) |
Mar 05, 2020 | 51.68 | 52.04 | 50.72 | 51.22 | 775,315 | -1.78(-3.36%) |
Mar 04, 2020 | 51.93 | 53.01 | 51.43 | 53.00 | 962,927 | +2.12(+4.16%) |
Mar 03, 2020 | 52.40 | 53.04 | 50.41 | 50.89 | 875,985 | -1.36(-2.61%) |