Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.79 | 47.05 | 46.28 | 46.72 | 645,609 | +0.02(+0.03%) |
May 28, 2020 | 46.84 | 47.14 | 46.54 | 46.71 | 507,341 | +1.45(+3.20%) |
May 27, 2020 | 44.74 | 45.34 | 44.67 | 45.26 | 824,598 | +0.51(+1.13%) |
May 26, 2020 | 44.83 | 45.23 | 44.68 | 44.75 | 770,154 | +0.57(+1.30%) |
May 22, 2020 | 43.83 | 44.24 | 43.57 | 44.18 | 629,838 | -1.01(-2.24%) |
May 21, 2020 | 45.51 | 45.75 | 45.10 | 45.19 | 585,731 | -0.75(-1.64%) |
May 20, 2020 | 46.25 | 46.31 | 45.77 | 45.95 | 377,113 | +0.46(+1.01%) |
May 19, 2020 | 45.95 | 46.06 | 45.49 | 45.49 | 475,745 | -1.34(-2.86%) |
May 18, 2020 | 46.22 | 46.99 | 46.08 | 46.83 | 1,649,925 | +1.24(+2.71%) |
May 15, 2020 | 46.10 | 46.29 | 45.10 | 45.59 | 577,392 | -0.23(-0.50%) |
May 14, 2020 | 45.92 | 46.04 | 45.11 | 45.82 | 471,427 | -0.73(-1.56%) |
May 13, 2020 | 47.60 | 47.63 | 46.40 | 46.55 | 638,190 | -0.29(-0.63%) |
May 12, 2020 | 47.35 | 47.62 | 46.81 | 46.85 | 370,502 | -0.07(-0.14%) |
May 11, 2020 | 46.58 | 47.06 | 46.33 | 46.91 | 438,970 | -0.18(-0.38%) |
May 08, 2020 | 46.76 | 47.26 | 46.50 | 47.09 | 405,140 | +0.81(+1.75%) |
May 07, 2020 | 46.60 | 46.83 | 46.16 | 46.28 | 364,569 | -0.60(-1.27%) |
May 06, 2020 | 47.56 | 47.61 | 46.88 | 46.88 | 475,072 | -0.99(-2.07%) |
May 05, 2020 | 47.89 | 48.20 | 47.76 | 47.87 | 463,447 | +0.35(+0.74%) |
May 04, 2020 | 47.61 | 47.88 | 47.26 | 47.52 | 1,102,413 | +0.60(+1.27%) |
May 01, 2020 | 47.93 | 47.94 | 46.82 | 46.92 | 865,783 | -0.98(-2.05%) |
Apr 30, 2020 | 48.33 | 48.43 | 47.46 | 47.90 | 649,458 | -0.16(-0.32%) |
Apr 29, 2020 | 48.51 | 48.51 | 47.92 | 48.06 | 570,247 | +0.28(+0.58%) |
Apr 28, 2020 | 48.50 | 48.51 | 47.72 | 47.78 | 382,985 | -0.16(-0.32%) |
Apr 27, 2020 | 47.52 | 48.20 | 47.41 | 47.93 | 644,557 | +0.38(+0.81%) |
Apr 24, 2020 | 47.57 | 47.67 | 47.09 | 47.55 | 685,585 | +0.74(+1.57%) |
Apr 23, 2020 | 47.13 | 47.55 | 46.65 | 46.81 | 541,321 | -0.41(-0.87%) |
Apr 22, 2020 | 46.66 | 47.37 | 46.59 | 47.22 | 447,288 | +2.09(+4.62%) |
Apr 21, 2020 | 45.92 | 45.98 | 44.79 | 45.14 | 585,158 | -0.35(-0.77%) |
Apr 20, 2020 | 46.04 | 46.56 | 45.45 | 45.49 | 402,954 | -1.10(-2.37%) |
Apr 17, 2020 | 46.70 | 46.88 | 45.97 | 46.59 | 616,757 | +0.87(+1.90%) |
Apr 16, 2020 | 46.36 | 46.55 | 45.31 | 45.73 | 502,883 | +0.48(+1.07%) |
Apr 15, 2020 | 44.99 | 45.91 | 44.91 | 45.24 | 569,302 | -1.15(-2.49%) |
Apr 14, 2020 | 46.10 | 46.68 | 46.05 | 46.40 | 714,058 | +0.79(+1.72%) |
Apr 13, 2020 | 45.65 | 46.06 | 44.88 | 45.61 | 387,189 | -0.61(-1.31%) |
Apr 09, 2020 | 45.05 | 46.35 | 44.94 | 46.22 | 1,027,521 | +1.70(+3.82%) |
Apr 08, 2020 | 44.06 | 44.97 | 43.41 | 44.51 | 891,692 | +1.51(+3.52%) |
Apr 07, 2020 | 44.02 | 44.20 | 42.71 | 43.00 | 1,569,140 | -0.72(-1.65%) |
Apr 06, 2020 | 42.80 | 44.32 | 42.75 | 43.72 | 1,165,092 | +1.82(+4.35%) |
Apr 03, 2020 | 41.94 | 42.37 | 41.60 | 41.90 | 946,713 | -2.49(-5.62%) |
Apr 02, 2020 | 44.43 | 45.11 | 43.56 | 44.39 | 946,438 | -1.13(-2.48%) |
Apr 01, 2020 | 46.36 | 46.96 | 45.27 | 45.52 | 984,859 | -2.14(-4.50%) |
Mar 31, 2020 | 47.94 | 48.39 | 47.23 | 47.66 | 767,429 | -0.86(-1.77%) |
Mar 30, 2020 | 47.58 | 48.65 | 47.31 | 48.52 | 982,498 | +1.51(+3.22%) |
Mar 27, 2020 | 45.77 | 48.11 | 45.40 | 47.01 | 1,238,527 | +0.27(+0.58%) |
Mar 26, 2020 | 43.84 | 47.03 | 43.77 | 46.74 | 996,548 | +3.22(+7.41%) |
Mar 25, 2020 | 41.31 | 44.59 | 41.15 | 43.52 | 1,433,709 | +2.99(+7.37%) |
Mar 24, 2020 | 39.01 | 40.80 | 38.76 | 40.53 | 1,137,328 | +3.44(+9.26%) |
Mar 23, 2020 | 39.80 | 40.29 | 36.23 | 37.10 | 2,087,022 | -3.52(-8.66%) |
Mar 20, 2020 | 42.98 | 44.10 | 40.50 | 40.61 | 1,453,812 | -2.80(-6.44%) |
Mar 19, 2020 | 43.68 | 45.07 | 42.80 | 43.41 | 1,525,049 | -1.19(-2.66%) |
Mar 18, 2020 | 44.42 | 46.53 | 43.79 | 44.60 | 1,244,139 | -3.61(-7.48%) |
Mar 17, 2020 | 45.03 | 48.53 | 44.27 | 48.20 | 1,972,430 | +6.13(+14.58%) |
Mar 16, 2020 | 42.36 | 43.79 | 41.64 | 42.07 | 1,754,327 | -3.48(-7.65%) |
Mar 13, 2020 | 45.46 | 45.64 | 43.15 | 45.55 | 1,632,788 | +1.51(+3.42%) |
Mar 12, 2020 | 45.59 | 45.59 | 43.36 | 44.05 | 1,647,335 | -4.56(-9.39%) |
Mar 11, 2020 | 49.90 | 49.95 | 48.20 | 48.61 | 1,090,788 | -2.17(-4.27%) |
Mar 10, 2020 | 51.26 | 52.06 | 49.10 | 50.78 | 1,592,038 | -0.74(-1.44%) |
Mar 09, 2020 | 52.18 | 52.81 | 50.88 | 51.52 | 854,497 | -2.91(-5.35%) |
Mar 06, 2020 | 53.93 | 54.54 | 53.47 | 54.44 | 772,750 | -0.85(-1.54%) |
Mar 05, 2020 | 54.75 | 55.69 | 54.73 | 55.29 | 857,062 | -0.26(-0.47%) |
Mar 04, 2020 | 54.33 | 55.55 | 54.04 | 55.55 | 1,936,380 | +3.14(+5.99%) |
Mar 03, 2020 | 53.56 | 53.91 | 51.94 | 52.41 | 2,232,969 | -0.54(-1.02%) |