Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.95 | 47.04 | 46.95 | 47.01 | 11,334 | +0.16(+0.35%) |
May 28, 2020 | 46.84 | 46.85 | 46.84 | 46.85 | 535 | +0.14(+0.29%) |
May 27, 2020 | 46.71 | 46.71 | 46.71 | 46.71 | 227 | +0.03(+0.06%) |
May 26, 2020 | 46.68 | 46.69 | 46.68 | 46.69 | 3,383 | +0.07(+0.16%) |
May 22, 2020 | 46.62 | 46.62 | 46.56 | 46.61 | 3,205 | +0.03(+0.06%) |
May 21, 2020 | 46.62 | 46.65 | 46.55 | 46.59 | 13,949 | +0.03(+0.06%) |
May 20, 2020 | 46.40 | 46.56 | 46.39 | 46.56 | 11,791 | +0.19(+0.40%) |
May 19, 2020 | 46.29 | 46.37 | 46.29 | 46.37 | 2,023 | +0.13(+0.27%) |
May 18, 2020 | 46.28 | 46.28 | 46.24 | 46.24 | 8,433 | +0.06(+0.12%) |
May 15, 2020 | 46.12 | 46.19 | 46.11 | 46.19 | 24,157 | +0.15(+0.32%) |
May 14, 2020 | 46.02 | 46.11 | 45.92 | 46.04 | 3,606 | +0.00(+0.01%) |
May 13, 2020 | 46.00 | 46.03 | 45.99 | 46.03 | 4,719 | +0.07(+0.15%) |
May 12, 2020 | 46.02 | 46.02 | 45.97 | 45.97 | 612 | +0.16(+0.35%) |
May 11, 2020 | 45.80 | 45.82 | 45.80 | 45.80 | 31,296 | -0.05(-0.11%) |
May 08, 2020 | 45.86 | 45.94 | 45.80 | 45.86 | 15,226 | -0.04(-0.09%) |
May 07, 2020 | 45.89 | 45.93 | 45.87 | 45.90 | 23,578 | +0.08(+0.17%) |
May 06, 2020 | 45.84 | 45.86 | 45.82 | 45.82 | 8,896 | -0.20(-0.43%) |
May 05, 2020 | 46.01 | 46.02 | 45.93 | 46.01 | 2,636 | +0.07(+0.15%) |
May 04, 2020 | 45.90 | 45.94 | 45.90 | 45.94 | 61,901 | +0.07(+0.16%) |
May 01, 2020 | 45.77 | 45.93 | 45.77 | 45.87 | 3,663 | -0.13(-0.29%) |
Apr 30, 2020 | 45.96 | 46.03 | 45.96 | 46.00 | 607 | +0.01(+0.02%) |
Apr 29, 2020 | 45.94 | 46.01 | 45.92 | 45.99 | 5,230 | +0.20(+0.44%) |
Apr 28, 2020 | 45.85 | 45.85 | 45.78 | 45.79 | 7,643 | -0.02(-0.04%) |
Apr 27, 2020 | 45.87 | 45.87 | 45.81 | 45.81 | 1,285 | -0.01(-0.02%) |
Apr 24, 2020 | 45.87 | 45.87 | 45.76 | 45.82 | 4,590 | +0.03(+0.08%) |
Apr 23, 2020 | 45.82 | 45.82 | 45.79 | 45.79 | 4,267 | +0.07(+0.15%) |
Apr 22, 2020 | 45.72 | 45.72 | 45.72 | 26 | +0.00(+0.00%) | |
Apr 21, 2020 | 45.63 | 45.72 | 45.63 | 45.72 | 3,169 | -0.10(-0.22%) |
Apr 20, 2020 | 45.71 | 45.82 | 45.71 | 45.82 | 4,015 | -0.18(-0.39%) |
Apr 17, 2020 | 46.08 | 46.09 | 45.90 | 45.99 | 2,065 | +0.03(+0.08%) |
Apr 16, 2020 | 45.99 | 46.01 | 45.96 | 45.96 | 5,397 | -0.04(-0.09%) |
Apr 15, 2020 | 45.91 | 46.09 | 45.90 | 46.00 | 3,806 | +0.02(+0.04%) |
Apr 14, 2020 | 46.01 | 46.07 | 45.98 | 45.98 | 6,063 | +0.01(+0.02%) |
Apr 13, 2020 | 45.99 | 46.07 | 45.81 | 45.98 | 19,678 | +0.11(+0.24%) |
Apr 09, 2020 | 45.31 | 45.92 | 45.31 | 45.86 | 23,524 | +0.92(+2.06%) |
Apr 08, 2020 | 44.90 | 44.97 | 44.84 | 44.94 | 20,994 | +0.45(+1.02%) |
Apr 07, 2020 | 44.44 | 44.49 | 44.43 | 44.49 | 753 | +0.27(+0.61%) |
Apr 06, 2020 | 44.21 | 44.22 | 44.21 | 44.22 | 1,145 | +0.39(+0.88%) |
Apr 03, 2020 | 43.86 | 43.88 | 43.82 | 43.83 | 803 | -0.12(-0.28%) |
Apr 02, 2020 | 43.91 | 43.95 | 43.91 | 43.95 | 618 | +0.03(+0.08%) |
Apr 01, 2020 | 44.34 | 44.34 | 43.91 | 43.92 | 2,018 | -0.31(-0.71%) |
Mar 31, 2020 | 44.24 | 44.39 | 44.23 | 44.23 | 7,800 | +0.25(+0.56%) |
Mar 30, 2020 | 43.87 | 44.01 | 43.87 | 43.99 | 177,605 | +0.44(+1.01%) |
Mar 27, 2020 | 43.45 | 43.61 | 43.20 | 43.55 | 29,793 | +0.05(+0.13%) |
Mar 26, 2020 | 43.26 | 43.49 | 43.22 | 43.49 | 71,884 | +0.14(+0.31%) |
Mar 25, 2020 | 42.63 | 43.36 | 42.56 | 43.36 | 31,416 | +1.18(+2.81%) |
Mar 24, 2020 | 42.17 | 42.41 | 41.96 | 42.17 | 32,861 | +0.61(+1.47%) |
Mar 23, 2020 | 41.37 | 41.96 | 41.37 | 41.56 | 5,988 | +1.84(+4.64%) |
Mar 20, 2020 | 40.16 | 40.35 | 39.72 | 39.72 | 2,645 | +0.42(+1.06%) |
Mar 19, 2020 | 40.11 | 40.38 | 39.30 | 39.30 | 8,324 | -1.36(-3.34%) |
Mar 18, 2020 | 41.93 | 41.93 | 40.66 | 40.66 | 2,893 | -1.83(-4.30%) |
Mar 17, 2020 | 43.25 | 43.40 | 42.48 | 42.48 | 8,852 | -0.85(-1.96%) |
Mar 16, 2020 | 43.11 | 43.53 | 43.11 | 43.33 | 2,283 | -0.89(-2.00%) |
Mar 13, 2020 | 43.82 | 44.28 | 43.73 | 44.22 | 36,235 | +0.58(+1.32%) |
Mar 12, 2020 | 44.27 | 44.66 | 43.33 | 43.64 | 35,012 | -1.16(-2.59%) |
Mar 11, 2020 | 45.57 | 45.58 | 44.80 | 44.80 | 3,008 | -0.85(-1.86%) |
Mar 10, 2020 | 46.01 | 46.01 | 45.65 | 45.65 | 2,209 | -0.46(-0.99%) |
Mar 09, 2020 | 46.25 | 46.25 | 46.11 | 46.11 | 3,618 | -0.60(-1.29%) |
Mar 06, 2020 | 46.73 | 46.90 | 46.71 | 46.71 | 9,892 | -0.03(-0.07%) |
Mar 05, 2020 | 46.91 | 46.91 | 46.70 | 46.74 | 26,335 | -0.03(-0.06%) |
Mar 04, 2020 | 46.86 | 46.88 | 46.77 | 46.77 | 5,434 | +0.08(+0.18%) |
Mar 03, 2020 | 46.41 | 46.71 | 46.41 | 46.69 | 9,196 | +0.37(+0.80%) |