Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.65 | 47.02 | 46.31 | 47.02 | 51,132 | +0.43(+0.92%) |
May 28, 2020 | 46.92 | 47.14 | 46.52 | 46.59 | 9,624 | -0.68(-1.43%) |
May 27, 2020 | 47.55 | 47.55 | 46.70 | 47.26 | 17,498 | +0.30(+0.64%) |
May 26, 2020 | 46.51 | 47.50 | 46.31 | 46.96 | 21,448 | +1.40(+3.06%) |
May 22, 2020 | 45.53 | 45.67 | 45.21 | 45.57 | 10,051 | -0.25(-0.54%) |
May 21, 2020 | 46.08 | 46.16 | 45.48 | 45.81 | 19,715 | -0.67(-1.45%) |
May 20, 2020 | 46.36 | 46.74 | 46.36 | 46.49 | 9,566 | +0.92(+2.03%) |
May 19, 2020 | 45.96 | 46.29 | 45.33 | 45.56 | 16,735 | -0.93(-2.01%) |
May 18, 2020 | 46.08 | 46.59 | 45.78 | 46.50 | 43,543 | +1.57(+3.50%) |
May 15, 2020 | 44.46 | 44.93 | 44.29 | 44.92 | 11,909 | -0.66(-1.45%) |
May 14, 2020 | 44.85 | 45.59 | 44.48 | 45.58 | 39,005 | +0.69(+1.53%) |
May 13, 2020 | 45.49 | 45.49 | 44.26 | 44.89 | 22,463 | -0.60(-1.32%) |
May 12, 2020 | 46.60 | 46.81 | 45.49 | 45.49 | 7,543 | +0.01(+0.03%) |
May 11, 2020 | 45.41 | 45.82 | 45.34 | 45.48 | 44,564 | -0.57(-1.23%) |
May 08, 2020 | 45.76 | 46.19 | 45.57 | 46.05 | 9,723 | +0.69(+1.53%) |
May 07, 2020 | 45.27 | 45.96 | 45.13 | 45.35 | 33,958 | +1.27(+2.87%) |
May 06, 2020 | 45.05 | 45.05 | 44.02 | 44.08 | 13,721 | -0.62(-1.39%) |
May 05, 2020 | 44.65 | 45.21 | 44.58 | 44.70 | 29,284 | +0.18(+0.40%) |
May 04, 2020 | 44.11 | 44.53 | 43.96 | 44.53 | 20,613 | +0.75(+1.71%) |
May 01, 2020 | 44.22 | 44.31 | 43.48 | 43.78 | 18,464 | -0.76(-1.70%) |
Apr 30, 2020 | 46.12 | 46.12 | 44.29 | 44.53 | 19,514 | -1.71(-3.70%) |
Apr 29, 2020 | 45.77 | 46.28 | 45.67 | 46.24 | 12,322 | +0.55(+1.21%) |
Apr 28, 2020 | 46.51 | 46.51 | 45.52 | 45.69 | 48,742 | +0.58(+1.28%) |
Apr 27, 2020 | 45.03 | 45.44 | 44.86 | 45.11 | 44,624 | +0.65(+1.47%) |
Apr 24, 2020 | 43.99 | 44.52 | 43.82 | 44.46 | 17,481 | +0.47(+1.07%) |
Apr 23, 2020 | 44.16 | 44.67 | 43.91 | 43.99 | 21,676 | +0.14(+0.32%) |
Apr 22, 2020 | 44.23 | 44.23 | 43.38 | 43.85 | 22,793 | +0.79(+1.83%) |
Apr 21, 2020 | 43.23 | 43.54 | 42.71 | 43.06 | 36,338 | -1.58(-3.55%) |
Apr 20, 2020 | 44.72 | 45.47 | 44.65 | 44.65 | 19,558 | -0.37(-0.83%) |
Apr 17, 2020 | 45.05 | 45.17 | 44.51 | 45.02 | 84,565 | +1.06(+2.42%) |
Apr 16, 2020 | 43.80 | 44.05 | 43.26 | 43.96 | 17,399 | +1.24(+2.89%) |
Apr 15, 2020 | 42.48 | 42.89 | 42.21 | 42.72 | 14,342 | -0.88(-2.03%) |
Apr 14, 2020 | 43.21 | 43.66 | 43.09 | 43.61 | 14,400 | +0.97(+2.27%) |
Apr 13, 2020 | 42.47 | 43.06 | 41.85 | 42.64 | 49,561 | +0.09(+0.22%) |
Apr 09, 2020 | 42.47 | 42.89 | 41.54 | 42.55 | 24,255 | +0.25(+0.58%) |
Apr 08, 2020 | 41.77 | 42.53 | 41.43 | 42.30 | 18,512 | +1.11(+2.69%) |
Apr 07, 2020 | 42.52 | 42.53 | 41.20 | 41.20 | 57,749 | +0.18(+0.45%) |
Apr 06, 2020 | 40.80 | 41.28 | 40.56 | 41.01 | 22,714 | +0.39(+0.97%) |
Apr 03, 2020 | 41.07 | 41.21 | 40.13 | 40.62 | 12,892 | -0.69(-1.66%) |
Apr 02, 2020 | 40.17 | 41.37 | 40.17 | 41.31 | 22,435 | +0.61(+1.51%) |
Apr 01, 2020 | 40.05 | 41.01 | 39.95 | 40.69 | 141,761 | -0.10(-0.25%) |
Mar 31, 2020 | 41.42 | 41.42 | 40.53 | 40.79 | 30,650 | -0.63(-1.52%) |
Mar 30, 2020 | 40.82 | 41.75 | 40.82 | 41.42 | 19,234 | +1.81(+4.58%) |
Mar 27, 2020 | 39.09 | 40.39 | 39.04 | 39.61 | 28,953 | -2.80(-6.61%) |
Mar 26, 2020 | 40.13 | 42.42 | 40.13 | 42.41 | 32,149 | +3.53(+9.09%) |
Mar 25, 2020 | 38.51 | 40.34 | 38.12 | 38.88 | 48,036 | -0.51(-1.30%) |
Mar 24, 2020 | 37.96 | 39.39 | 37.96 | 39.39 | 91,938 | +5.35(+15.73%) |
Mar 23, 2020 | 35.27 | 35.45 | 32.67 | 34.04 | 110,088 | -1.93(-5.36%) |
Mar 20, 2020 | 37.99 | 38.22 | 35.81 | 35.97 | 99,534 | -1.83(-4.83%) |
Mar 19, 2020 | 36.74 | 39.20 | 36.74 | 37.79 | 161,487 | +0.45(+1.22%) |
Mar 18, 2020 | 37.48 | 39.17 | 36.62 | 37.34 | 134,127 | -2.39(-6.02%) |
Mar 17, 2020 | 38.76 | 40.20 | 38.59 | 39.73 | 94,217 | +1.55(+4.05%) |
Mar 16, 2020 | 39.16 | 40.00 | 37.12 | 38.18 | 171,989 | -6.81(-15.13%) |
Mar 13, 2020 | 43.95 | 45.02 | 42.29 | 44.99 | 96,911 | +3.46(+8.32%) |
Mar 12, 2020 | 43.69 | 44.69 | 41.21 | 41.54 | 193,010 | -5.15(-11.03%) |
Mar 11, 2020 | 47.30 | 47.58 | 46.44 | 46.69 | 54,176 | -1.61(-3.34%) |
Mar 10, 2020 | 48.45 | 48.66 | 47.21 | 48.30 | 75,983 | +1.91(+4.12%) |
Mar 09, 2020 | 46.51 | 48.09 | 45.60 | 46.39 | 141,135 | -3.81(-7.59%) |
Mar 06, 2020 | 49.78 | 50.23 | 49.65 | 50.19 | 33,542 | -0.16(-0.33%) |
Mar 05, 2020 | 50.49 | 50.83 | 50.24 | 50.36 | 17,415 | -0.07(-0.15%) |
Mar 04, 2020 | 49.93 | 50.57 | 49.74 | 50.43 | 37,739 | +1.72(+3.53%) |
Mar 03, 2020 | 49.34 | 50.34 | 48.71 | 48.71 | 96,938 | +0.38(+0.78%) |