Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.93 | 47.05 | 46.50 | 47.05 | 42,237 | +0.14(+0.29%) |
May 28, 2020 | 46.91 | 47.19 | 46.89 | 46.92 | 32,412 | +0.53(+1.15%) |
May 27, 2020 | 46.11 | 46.40 | 45.88 | 46.38 | 138,650 | +0.56(+1.23%) |
May 26, 2020 | 46.07 | 46.09 | 45.79 | 45.82 | 94,933 | +0.47(+1.04%) |
May 22, 2020 | 45.21 | 45.46 | 45.09 | 45.35 | 23,269 | +0.04(+0.08%) |
May 21, 2020 | 45.80 | 45.80 | 45.28 | 45.31 | 58,352 | -0.54(-1.19%) |
May 20, 2020 | 45.80 | 45.97 | 45.35 | 45.86 | 103,107 | +0.60(+1.32%) |
May 19, 2020 | 45.96 | 45.96 | 45.26 | 45.26 | 49,474 | -0.92(-2.00%) |
May 18, 2020 | 45.84 | 46.32 | 45.74 | 46.18 | 61,501 | +1.04(+2.31%) |
May 15, 2020 | 44.93 | 45.19 | 44.83 | 45.14 | 831,398 | +0.26(+0.59%) |
May 14, 2020 | 44.73 | 44.98 | 44.27 | 44.88 | 59,349 | -0.28(-0.62%) |
May 13, 2020 | 45.58 | 45.70 | 44.94 | 45.16 | 168,726 | -0.51(-1.11%) |
May 12, 2020 | 46.09 | 46.31 | 45.60 | 45.67 | 49,296 | -0.29(-0.63%) |
May 11, 2020 | 45.73 | 46.13 | 45.71 | 45.96 | 60,565 | +0.06(+0.14%) |
May 08, 2020 | 45.28 | 45.91 | 45.28 | 45.89 | 43,009 | +0.90(+2.00%) |
May 07, 2020 | 45.22 | 45.33 | 44.88 | 44.99 | 66,313 | +0.24(+0.55%) |
May 06, 2020 | 45.24 | 45.26 | 44.70 | 44.75 | 542,644 | -0.54(-1.18%) |
May 05, 2020 | 45.38 | 45.54 | 45.14 | 45.28 | 37,398 | -0.05(-0.10%) |
May 04, 2020 | 45.18 | 45.38 | 44.93 | 45.33 | 43,721 | -0.08(-0.18%) |
May 01, 2020 | 45.66 | 45.81 | 45.24 | 45.41 | 56,022 | -0.50(-1.09%) |
Apr 30, 2020 | 46.37 | 46.37 | 45.84 | 45.91 | 65,831 | -0.54(-1.17%) |
Apr 29, 2020 | 46.65 | 46.76 | 46.20 | 46.45 | 55,269 | +0.15(+0.33%) |
Apr 28, 2020 | 46.62 | 46.71 | 46.23 | 46.30 | 67,755 | +0.11(+0.24%) |
Apr 27, 2020 | 46.02 | 46.37 | 45.88 | 46.19 | 54,929 | +0.34(+0.75%) |
Apr 24, 2020 | 45.64 | 46.03 | 45.53 | 45.85 | 63,521 | +0.50(+1.11%) |
Apr 23, 2020 | 45.71 | 45.95 | 45.26 | 45.34 | 43,108 | -0.43(-0.94%) |
Apr 22, 2020 | 45.84 | 46.06 | 45.65 | 45.77 | 45,073 | +0.38(+0.84%) |
Apr 21, 2020 | 45.67 | 45.86 | 45.24 | 45.39 | 60,615 | -0.98(-2.11%) |
Apr 20, 2020 | 46.58 | 46.98 | 46.27 | 46.37 | 58,236 | -0.49(-1.04%) |
Apr 17, 2020 | 46.75 | 47.06 | 46.31 | 46.86 | 66,388 | +0.63(+1.35%) |
Apr 16, 2020 | 46.19 | 46.38 | 45.69 | 46.24 | 35,189 | +0.24(+0.53%) |
Apr 15, 2020 | 45.98 | 46.44 | 45.66 | 45.99 | 107,742 | -0.54(-1.17%) |
Apr 14, 2020 | 45.80 | 46.79 | 45.76 | 46.54 | 110,691 | +1.41(+3.14%) |
Apr 13, 2020 | 45.28 | 45.34 | 44.66 | 45.12 | 43,765 | -0.43(-0.94%) |
Apr 09, 2020 | 45.34 | 45.97 | 44.95 | 45.55 | 131,012 | +0.60(+1.33%) |
Apr 08, 2020 | 44.75 | 45.29 | 44.40 | 44.95 | 143,846 | +0.34(+0.75%) |
Apr 07, 2020 | 45.91 | 45.91 | 44.46 | 44.61 | 804,735 | -0.21(-0.47%) |
Apr 06, 2020 | 44.52 | 45.09 | 44.35 | 44.82 | 55,939 | +1.47(+3.39%) |
Apr 03, 2020 | 43.32 | 43.71 | 42.91 | 43.35 | 88,444 | -0.11(-0.25%) |
Apr 02, 2020 | 42.43 | 43.63 | 42.43 | 43.46 | 45,839 | +1.02(+2.41%) |
Apr 01, 2020 | 42.37 | 43.26 | 42.20 | 42.44 | 111,117 | -0.92(-2.11%) |
Mar 31, 2020 | 43.71 | 44.08 | 43.11 | 43.35 | 101,192 | -0.68(-1.54%) |
Mar 30, 2020 | 43.05 | 44.14 | 43.05 | 44.03 | 80,509 | +1.39(+3.25%) |
Mar 27, 2020 | 41.92 | 43.91 | 41.92 | 42.65 | 112,264 | -0.75(-1.73%) |
Mar 26, 2020 | 41.56 | 43.40 | 41.54 | 43.40 | 43,182 | +2.51(+6.14%) |
Mar 25, 2020 | 40.60 | 42.14 | 40.23 | 40.89 | 134,377 | +0.30(+0.74%) |
Mar 24, 2020 | 40.35 | 40.88 | 39.52 | 40.59 | 79,074 | +2.01(+5.22%) |
Mar 23, 2020 | 39.91 | 40.02 | 38.02 | 38.57 | 192,026 | -1.36(-3.41%) |
Mar 20, 2020 | 42.12 | 42.40 | 39.82 | 39.93 | 78,298 | -1.91(-4.57%) |
Mar 19, 2020 | 42.21 | 42.86 | 41.55 | 41.85 | 917,412 | -0.06(-0.15%) |
Mar 18, 2020 | 41.66 | 43.12 | 40.36 | 41.91 | 307,481 | -1.38(-3.18%) |
Mar 17, 2020 | 41.06 | 43.43 | 41.02 | 43.29 | 145,128 | +3.27(+8.18%) |
Mar 16, 2020 | 39.25 | 42.14 | 38.08 | 40.02 | 189,526 | -3.46(-7.97%) |
Mar 13, 2020 | 42.81 | 43.51 | 41.11 | 43.48 | 170,492 | +2.77(+6.82%) |
Mar 12, 2020 | 41.89 | 42.62 | 40.65 | 40.71 | 151,111 | -4.13(-9.22%) |
Mar 11, 2020 | 46.20 | 46.29 | 44.38 | 44.84 | 78,812 | -2.18(-4.63%) |
Mar 10, 2020 | 46.88 | 47.17 | 45.35 | 47.02 | 119,652 | +1.20(+2.61%) |
Mar 09, 2020 | 45.79 | 47.28 | 45.65 | 45.82 | 218,005 | -2.48(-5.14%) |
Mar 06, 2020 | 47.61 | 48.49 | 47.35 | 48.30 | 45,435 | -0.32(-0.65%) |
Mar 05, 2020 | 48.50 | 49.05 | 48.34 | 48.62 | 711,258 | -0.68(-1.38%) |
Mar 04, 2020 | 48.11 | 49.35 | 48.09 | 49.30 | 38,103 | +1.67(+3.50%) |
Mar 03, 2020 | 47.85 | 48.41 | 46.95 | 47.63 | 221,302 | -0.05(-0.11%) |