Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.28 | 46.64 | 45.94 | 46.64 | 51,546 | +0.43(+0.92%) |
May 28, 2020 | 46.54 | 46.76 | 46.15 | 46.21 | 9,702 | -0.67(-1.43%) |
May 27, 2020 | 47.17 | 47.17 | 46.32 | 46.88 | 17,640 | +0.30(+0.64%) |
May 26, 2020 | 46.14 | 47.11 | 45.94 | 46.59 | 21,622 | +1.38(+3.06%) |
May 22, 2020 | 45.17 | 45.30 | 44.85 | 45.20 | 10,133 | -0.24(-0.54%) |
May 21, 2020 | 45.71 | 45.79 | 45.11 | 45.45 | 19,875 | -0.67(-1.45%) |
May 20, 2020 | 45.99 | 46.37 | 45.99 | 46.11 | 9,644 | +0.92(+2.03%) |
May 19, 2020 | 45.59 | 45.92 | 44.97 | 45.20 | 16,870 | -0.93(-2.01%) |
May 18, 2020 | 45.71 | 46.22 | 45.41 | 46.12 | 43,896 | +1.56(+3.50%) |
May 15, 2020 | 44.11 | 44.57 | 43.94 | 44.56 | 12,005 | -0.65(-1.45%) |
May 14, 2020 | 44.49 | 45.22 | 44.12 | 45.21 | 39,321 | +0.68(+1.53%) |
May 13, 2020 | 45.12 | 45.12 | 43.91 | 44.53 | 22,645 | -0.59(-1.32%) |
May 12, 2020 | 46.22 | 46.43 | 45.13 | 45.13 | 7,604 | +0.01(+0.03%) |
May 11, 2020 | 45.04 | 45.45 | 44.98 | 45.11 | 44,925 | -0.56(-1.23%) |
May 08, 2020 | 45.40 | 45.82 | 45.20 | 45.68 | 9,802 | +0.69(+1.53%) |
May 07, 2020 | 44.91 | 45.59 | 44.77 | 44.99 | 34,233 | +1.26(+2.87%) |
May 06, 2020 | 44.69 | 44.69 | 43.67 | 43.73 | 13,832 | -0.62(-1.39%) |
May 05, 2020 | 44.29 | 44.85 | 44.22 | 44.35 | 29,521 | +0.18(+0.40%) |
May 04, 2020 | 43.75 | 44.17 | 43.61 | 44.17 | 20,780 | +0.74(+1.71%) |
May 01, 2020 | 43.86 | 43.95 | 43.13 | 43.43 | 18,614 | -0.75(-1.70%) |
Apr 30, 2020 | 45.75 | 45.75 | 43.93 | 44.17 | 19,672 | -1.70(-3.70%) |
Apr 29, 2020 | 45.40 | 45.90 | 45.30 | 45.87 | 12,421 | +0.55(+1.21%) |
Apr 28, 2020 | 46.14 | 46.14 | 45.15 | 45.33 | 49,136 | +0.58(+1.28%) |
Apr 27, 2020 | 44.67 | 45.07 | 44.50 | 44.75 | 44,985 | +0.65(+1.47%) |
Apr 24, 2020 | 43.63 | 44.16 | 43.47 | 44.10 | 17,622 | +0.47(+1.07%) |
Apr 23, 2020 | 43.81 | 44.32 | 43.55 | 43.64 | 21,852 | +0.14(+0.32%) |
Apr 22, 2020 | 43.88 | 43.88 | 43.03 | 43.50 | 22,978 | +0.78(+1.83%) |
Apr 21, 2020 | 42.88 | 43.19 | 42.36 | 42.72 | 36,632 | -1.57(-3.55%) |
Apr 20, 2020 | 44.36 | 45.11 | 44.29 | 44.29 | 19,716 | -0.37(-0.83%) |
Apr 17, 2020 | 44.69 | 44.81 | 44.15 | 44.66 | 85,250 | +1.05(+2.42%) |
Apr 16, 2020 | 43.45 | 43.70 | 42.92 | 43.61 | 17,540 | +1.23(+2.89%) |
Apr 15, 2020 | 42.14 | 42.54 | 41.87 | 42.38 | 14,458 | -0.88(-2.03%) |
Apr 14, 2020 | 42.86 | 43.31 | 42.74 | 43.26 | 14,516 | +0.96(+2.27%) |
Apr 13, 2020 | 42.13 | 42.71 | 41.51 | 42.30 | 49,963 | +0.09(+0.22%) |
Apr 09, 2020 | 42.13 | 42.54 | 41.21 | 42.21 | 24,451 | +0.25(+0.58%) |
Apr 08, 2020 | 41.44 | 42.19 | 41.10 | 41.96 | 18,662 | +1.10(+2.69%) |
Apr 07, 2020 | 42.18 | 42.19 | 40.87 | 40.87 | 58,217 | +0.18(+0.45%) |
Apr 06, 2020 | 40.47 | 40.95 | 40.24 | 40.68 | 22,898 | +0.39(+0.97%) |
Apr 03, 2020 | 40.74 | 40.87 | 39.80 | 40.29 | 12,996 | -0.68(-1.66%) |
Apr 02, 2020 | 39.85 | 41.04 | 39.85 | 40.97 | 22,616 | +0.61(+1.51%) |
Apr 01, 2020 | 39.73 | 40.68 | 39.63 | 40.37 | 142,909 | -0.10(-0.25%) |
Mar 31, 2020 | 41.09 | 41.09 | 40.20 | 40.47 | 30,898 | -0.63(-1.52%) |
Mar 30, 2020 | 40.49 | 41.41 | 40.49 | 41.09 | 19,390 | +1.80(+4.58%) |
Mar 27, 2020 | 38.78 | 40.07 | 38.72 | 39.29 | 29,187 | -2.78(-6.61%) |
Mar 26, 2020 | 39.81 | 42.08 | 39.81 | 42.07 | 32,409 | +3.50(+9.09%) |
Mar 25, 2020 | 38.20 | 40.02 | 37.81 | 38.57 | 48,425 | -0.51(-1.30%) |
Mar 24, 2020 | 37.65 | 39.08 | 37.65 | 39.08 | 92,683 | +5.31(+15.73%) |
Mar 23, 2020 | 34.98 | 35.16 | 32.41 | 33.77 | 110,979 | -1.91(-5.36%) |
Mar 20, 2020 | 37.69 | 37.91 | 35.52 | 35.68 | 100,340 | -1.81(-4.83%) |
Mar 19, 2020 | 36.44 | 38.89 | 36.44 | 37.49 | 162,795 | +0.45(+1.22%) |
Mar 18, 2020 | 37.18 | 38.85 | 36.33 | 37.04 | 135,213 | -2.37(-6.02%) |
Mar 17, 2020 | 38.45 | 39.88 | 38.28 | 39.41 | 94,980 | +1.53(+4.05%) |
Mar 16, 2020 | 38.85 | 39.68 | 36.82 | 37.88 | 173,382 | -6.75(-15.13%) |
Mar 13, 2020 | 43.60 | 44.66 | 41.95 | 44.63 | 97,696 | +3.43(+8.32%) |
Mar 12, 2020 | 43.33 | 44.33 | 40.87 | 41.20 | 194,573 | -5.11(-11.03%) |
Mar 11, 2020 | 46.92 | 47.20 | 46.07 | 46.31 | 54,615 | -1.60(-3.34%) |
Mar 10, 2020 | 48.06 | 48.26 | 46.83 | 47.91 | 76,598 | +1.90(+4.12%) |
Mar 09, 2020 | 46.14 | 47.70 | 45.23 | 46.01 | 142,278 | -3.78(-7.59%) |
Mar 06, 2020 | 49.38 | 49.83 | 49.25 | 49.79 | 33,813 | -0.16(-0.33%) |
Mar 05, 2020 | 50.08 | 50.42 | 49.84 | 49.95 | 17,556 | -0.07(-0.15%) |
Mar 04, 2020 | 49.53 | 50.16 | 49.34 | 50.03 | 38,045 | +1.71(+3.53%) |
Mar 03, 2020 | 48.95 | 49.94 | 48.32 | 48.32 | 97,723 | +0.37(+0.78%) |