Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.79 | 48.38 | 47.57 | 48.20 | 154,273 | +0.55(+1.15%) |
May 28, 2020 | 48.14 | 48.45 | 47.53 | 47.65 | 245,727 | -0.02(-0.04%) |
May 27, 2020 | 47.60 | 47.72 | 46.37 | 47.67 | 217,298 | +0.49(+1.04%) |
May 26, 2020 | 47.73 | 47.94 | 47.07 | 47.18 | 421,098 | +0.95(+2.05%) |
May 22, 2020 | 45.95 | 46.35 | 45.86 | 46.23 | 564,934 | +0.33(+0.72%) |
May 21, 2020 | 46.45 | 46.59 | 45.64 | 45.90 | 240,625 | -0.53(-1.14%) |
May 20, 2020 | 46.00 | 46.67 | 45.97 | 46.43 | 268,912 | +1.21(+2.67%) |
May 19, 2020 | 45.39 | 46.09 | 45.14 | 45.22 | 177,225 | -0.42(-0.92%) |
May 18, 2020 | 44.81 | 45.85 | 44.55 | 45.64 | 154,584 | +2.25(+5.18%) |
May 15, 2020 | 42.92 | 43.60 | 42.56 | 43.39 | 84,695 | +0.25(+0.58%) |
May 14, 2020 | 41.90 | 43.15 | 41.28 | 43.14 | 102,980 | +0.59(+1.38%) |
May 13, 2020 | 43.64 | 43.70 | 42.08 | 42.55 | 233,507 | -0.91(-2.09%) |
May 12, 2020 | 44.71 | 44.71 | 43.36 | 43.46 | 153,796 | -0.94(-2.11%) |
May 11, 2020 | 44.62 | 44.73 | 44.29 | 44.40 | 440,249 | -0.43(-0.96%) |
May 08, 2020 | 44.85 | 45.02 | 44.54 | 44.83 | 422,073 | +0.44(+0.99%) |
May 07, 2020 | 43.85 | 44.70 | 43.69 | 44.39 | 211,117 | +1.54(+3.59%) |
May 06, 2020 | 43.27 | 43.51 | 42.70 | 42.85 | 387,160 | +0.32(+0.75%) |
May 05, 2020 | 42.52 | 43.19 | 42.52 | 42.53 | 104,771 | +0.64(+1.53%) |
May 04, 2020 | 41.51 | 42.07 | 41.13 | 41.89 | 72,957 | +0.11(+0.26%) |
May 01, 2020 | 42.12 | 42.38 | 41.56 | 41.78 | 198,923 | -1.26(-2.92%) |
Apr 30, 2020 | 43.47 | 43.47 | 42.75 | 43.04 | 279,992 | -0.80(-1.82%) |
Apr 29, 2020 | 42.54 | 44.10 | 42.54 | 43.84 | 198,442 | +2.09(+5.00%) |
Apr 28, 2020 | 42.19 | 42.47 | 41.34 | 41.75 | 80,101 | +0.00(+0.00%) |
Apr 27, 2020 | 41.18 | 41.89 | 41.05 | 41.75 | 205,056 | +0.80(+1.95%) |
Apr 24, 2020 | 40.69 | 41.10 | 40.22 | 40.95 | 134,050 | +0.70(+1.74%) |
Apr 23, 2020 | 40.49 | 41.12 | 40.10 | 40.25 | 401,605 | +0.29(+0.72%) |
Apr 22, 2020 | 39.21 | 40.20 | 39.21 | 39.97 | 108,407 | +1.31(+3.38%) |
Apr 21, 2020 | 39.05 | 39.41 | 38.35 | 38.66 | 96,657 | -1.00(-2.51%) |
Apr 20, 2020 | 40.17 | 40.46 | 39.49 | 39.65 | 484,979 | -0.97(-2.39%) |
Apr 17, 2020 | 40.10 | 40.76 | 40.03 | 40.62 | 192,215 | +1.82(+4.68%) |
Apr 16, 2020 | 39.49 | 39.63 | 38.22 | 38.81 | 247,564 | -0.32(-0.82%) |
Apr 15, 2020 | 39.60 | 39.60 | 38.60 | 39.13 | 179,027 | -1.44(-3.55%) |
Apr 14, 2020 | 40.80 | 41.30 | 40.26 | 40.56 | 382,752 | +0.82(+2.06%) |
Apr 13, 2020 | 40.68 | 40.68 | 38.81 | 39.75 | 196,310 | -0.77(-1.90%) |
Apr 09, 2020 | 40.41 | 41.59 | 40.23 | 40.51 | 280,214 | +0.46(+1.15%) |
Apr 08, 2020 | 38.52 | 40.14 | 38.43 | 40.05 | 147,492 | +1.80(+4.70%) |
Apr 07, 2020 | 39.96 | 40.33 | 38.16 | 38.26 | 462,779 | +0.28(+0.74%) |
Apr 06, 2020 | 36.15 | 38.01 | 36.05 | 37.98 | 166,490 | +3.66(+10.65%) |
Apr 03, 2020 | 35.12 | 35.20 | 33.77 | 34.32 | 148,967 | -0.94(-2.66%) |
Apr 02, 2020 | 34.98 | 35.94 | 34.62 | 35.26 | 331,181 | +0.60(+1.73%) |
Apr 01, 2020 | 35.51 | 36.04 | 34.56 | 34.66 | 271,728 | -2.57(-6.90%) |
Mar 31, 2020 | 38.36 | 38.38 | 37.01 | 37.23 | 245,891 | -1.17(-3.04%) |
Mar 30, 2020 | 37.91 | 38.54 | 37.28 | 38.40 | 324,396 | +0.84(+2.23%) |
Mar 27, 2020 | 37.88 | 38.73 | 37.23 | 37.56 | 359,803 | -2.02(-5.10%) |
Mar 26, 2020 | 37.97 | 39.82 | 37.97 | 39.58 | 305,857 | +1.99(+5.29%) |
Mar 25, 2020 | 36.30 | 38.94 | 35.66 | 37.59 | 486,071 | +2.23(+6.30%) |
Mar 24, 2020 | 33.02 | 35.70 | 32.88 | 35.36 | 572,117 | +3.89(+12.35%) |
Mar 23, 2020 | 31.96 | 32.21 | 30.73 | 31.47 | 338,870 | -0.78(-2.42%) |
Mar 20, 2020 | 33.83 | 34.86 | 32.07 | 32.25 | 200,725 | -1.09(-3.27%) |
Mar 19, 2020 | 32.05 | 33.95 | 30.97 | 33.34 | 452,013 | +0.74(+2.27%) |
Mar 18, 2020 | 33.83 | 34.13 | 30.53 | 32.60 | 408,559 | -3.58(-9.90%) |
Mar 17, 2020 | 35.96 | 36.91 | 34.46 | 36.18 | 341,508 | +0.86(+2.45%) |
Mar 16, 2020 | 35.79 | 37.96 | 34.58 | 35.32 | 450,332 | -6.02(-14.57%) |
Mar 13, 2020 | 40.25 | 41.35 | 38.48 | 41.34 | 416,867 | +3.39(+8.92%) |
Mar 12, 2020 | 39.09 | 40.21 | 37.96 | 37.96 | 608,272 | -4.68(-10.99%) |
Mar 11, 2020 | 43.80 | 43.98 | 41.98 | 42.64 | 423,340 | -2.51(-5.55%) |
Mar 10, 2020 | 44.23 | 45.30 | 42.95 | 45.15 | 338,611 | +2.54(+5.95%) |
Mar 09, 2020 | 42.28 | 44.19 | 41.95 | 42.61 | 425,019 | -4.15(-8.87%) |
Mar 06, 2020 | 46.53 | 47.18 | 45.68 | 46.76 | 407,957 | -1.03(-2.15%) |
Mar 05, 2020 | 48.56 | 48.95 | 47.52 | 47.79 | 204,123 | -2.16(-4.32%) |
Mar 04, 2020 | 49.16 | 49.94 | 48.55 | 49.94 | 462,334 | +1.50(+3.09%) |
Mar 03, 2020 | 49.98 | 50.64 | 47.95 | 48.45 | 269,104 | -1.31(-2.63%) |