Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.74 | 48.39 | 47.74 | 47.83 | 40,786 | +0.16(+0.33%) |
May 28, 2020 | 47.66 | 47.83 | 47.66 | 47.67 | 11,268 | +0.07(+0.15%) |
May 27, 2020 | 47.70 | 47.73 | 47.56 | 47.60 | 9,707 | -0.01(-0.03%) |
May 26, 2020 | 47.80 | 47.80 | 47.58 | 47.61 | 43,831 | +0.02(+0.05%) |
May 22, 2020 | 47.40 | 47.68 | 47.40 | 47.59 | 14,885 | +0.08(+0.18%) |
May 21, 2020 | 47.67 | 47.67 | 47.39 | 47.50 | 29,545 | +0.07(+0.16%) |
May 20, 2020 | 47.28 | 47.84 | 47.28 | 47.43 | 42,016 | +0.17(+0.36%) |
May 19, 2020 | 47.69 | 47.69 | 47.26 | 47.26 | 26,337 | -0.20(-0.43%) |
May 18, 2020 | 47.56 | 47.56 | 47.36 | 47.46 | 42,784 | +0.08(+0.18%) |
May 15, 2020 | 47.39 | 47.45 | 47.27 | 47.38 | 35,312 | +0.11(+0.23%) |
May 14, 2020 | 47.20 | 47.31 | 47.19 | 47.27 | 17,994 | -0.01(-0.02%) |
May 13, 2020 | 47.28 | 47.32 | 47.21 | 47.28 | 25,296 | +0.09(+0.19%) |
May 12, 2020 | 47.20 | 47.22 | 47.15 | 47.19 | 37,237 | +0.01(+0.02%) |
May 11, 2020 | 47.28 | 47.57 | 47.18 | 47.18 | 15,274 | +0.00(+0.00%) |
May 08, 2020 | 47.18 | 47.23 | 47.11 | 47.18 | 13,581 | -0.06(-0.14%) |
May 07, 2020 | 47.20 | 47.24 | 47.14 | 47.24 | 23,997 | +0.11(+0.23%) |
May 06, 2020 | 47.09 | 47.17 | 47.01 | 47.13 | 21,399 | +0.10(+0.22%) |
May 05, 2020 | 46.96 | 47.11 | 46.94 | 47.03 | 21,513 | -0.07(-0.16%) |
May 04, 2020 | 47.04 | 47.10 | 46.87 | 47.10 | 10,547 | +0.25(+0.53%) |
May 01, 2020 | 47.16 | 47.16 | 46.77 | 46.86 | 23,903 | -0.26(-0.54%) |
Apr 30, 2020 | 47.17 | 47.17 | 47.01 | 47.11 | 8,634 | +0.02(+0.05%) |
Apr 29, 2020 | 46.95 | 47.16 | 46.95 | 47.09 | 42,047 | +0.13(+0.27%) |
Apr 28, 2020 | 46.98 | 47.03 | 46.93 | 46.96 | 40,014 | +0.03(+0.07%) |
Apr 27, 2020 | 47.07 | 47.07 | 46.86 | 46.92 | 30,706 | -0.13(-0.27%) |
Apr 24, 2020 | 47.02 | 47.07 | 46.74 | 47.05 | 30,372 | +0.21(+0.45%) |
Apr 23, 2020 | 47.08 | 47.08 | 46.68 | 46.84 | 28,687 | +0.01(+0.02%) |
Apr 22, 2020 | 46.39 | 46.83 | 46.29 | 46.83 | 12,815 | -0.05(-0.10%) |
Apr 21, 2020 | 46.93 | 46.93 | 46.70 | 46.88 | 8,143 | -0.05(-0.10%) |
Apr 20, 2020 | 46.99 | 46.99 | 46.84 | 46.92 | 33,400 | -0.06(-0.14%) |
Apr 17, 2020 | 46.58 | 47.11 | 46.58 | 46.99 | 59,111 | +0.15(+0.31%) |
Apr 16, 2020 | 46.55 | 46.84 | 46.44 | 46.84 | 27,665 | +0.27(+0.57%) |
Apr 15, 2020 | 46.45 | 46.57 | 46.41 | 46.57 | 22,337 | +0.05(+0.10%) |
Apr 14, 2020 | 46.23 | 46.81 | 45.67 | 46.53 | 48,974 | +0.12(+0.26%) |
Apr 13, 2020 | 46.44 | 46.61 | 45.66 | 46.41 | 47,385 | -0.05(-0.10%) |
Apr 09, 2020 | 46.13 | 46.46 | 45.09 | 46.45 | 42,020 | +0.62(+1.34%) |
Apr 08, 2020 | 45.61 | 45.84 | 45.61 | 45.84 | 7,463 | +0.23(+0.50%) |
Apr 07, 2020 | 45.81 | 45.83 | 45.48 | 45.61 | 35,344 | +0.10(+0.21%) |
Apr 06, 2020 | 45.66 | 45.83 | 45.02 | 45.51 | 129,312 | -0.31(-0.67%) |
Apr 03, 2020 | 45.66 | 45.83 | 45.66 | 45.82 | 17,417 | +0.07(+0.16%) |
Apr 02, 2020 | 45.77 | 45.84 | 45.66 | 45.75 | 35,283 | +0.06(+0.14%) |
Apr 01, 2020 | 45.77 | 45.80 | 45.56 | 45.68 | 42,414 | -0.08(-0.18%) |
Mar 31, 2020 | 45.41 | 45.88 | 45.41 | 45.77 | 8,539 | +0.40(+0.87%) |
Mar 30, 2020 | 45.55 | 45.55 | 45.35 | 45.37 | 13,405 | +0.24(+0.53%) |
Mar 27, 2020 | 44.75 | 45.13 | 44.61 | 45.13 | 9,035 | +0.02(+0.04%) |
Mar 26, 2020 | 44.16 | 45.24 | 44.16 | 45.11 | 21,375 | +0.57(+1.28%) |
Mar 25, 2020 | 43.52 | 44.60 | 43.52 | 44.54 | 27,694 | +0.30(+0.68%) |
Mar 24, 2020 | 44.01 | 44.26 | 43.44 | 44.24 | 35,534 | -0.31(-0.70%) |
Mar 23, 2020 | 43.00 | 44.64 | 42.00 | 44.55 | 79,225 | +0.71(+1.61%) |
Mar 20, 2020 | 43.56 | 44.41 | 42.14 | 43.85 | 74,818 | -0.46(-1.03%) |
Mar 19, 2020 | 42.20 | 44.86 | 42.20 | 44.30 | 87,675 | +0.50(+1.13%) |
Mar 18, 2020 | 45.27 | 45.39 | 43.81 | 43.81 | 95,383 | -1.43(-3.16%) |
Mar 17, 2020 | 45.94 | 46.04 | 45.23 | 45.24 | 34,373 | -0.81(-1.75%) |
Mar 16, 2020 | 45.58 | 46.94 | 45.58 | 46.05 | 27,478 | -0.22(-0.48%) |
Mar 13, 2020 | 46.16 | 46.76 | 45.97 | 46.27 | 164,360 | +0.37(+0.80%) |
Mar 12, 2020 | 46.50 | 46.67 | 45.58 | 45.90 | 143,597 | -1.01(-2.15%) |
Mar 11, 2020 | 47.18 | 47.20 | 46.86 | 46.91 | 32,938 | -0.28(-0.58%) |
Mar 10, 2020 | 47.48 | 47.48 | 47.17 | 47.18 | 21,377 | -0.28(-0.58%) |
Mar 09, 2020 | 47.72 | 47.72 | 47.46 | 47.46 | 18,027 | -0.17(-0.35%) |
Mar 06, 2020 | 47.96 | 47.96 | 47.61 | 47.62 | 60,530 | -0.10(-0.21%) |
Mar 05, 2020 | 47.76 | 47.76 | 47.67 | 47.72 | 27,034 | +0.05(+0.12%) |
Mar 04, 2020 | 47.82 | 47.82 | 47.63 | 47.67 | 21,383 | +0.04(+0.08%) |
Mar 03, 2020 | 47.44 | 47.68 | 47.40 | 47.63 | 74,127 | +0.24(+0.50%) |