Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.96 | 47.99 | 47.95 | 47.96 | 506,218 | +0.01(+0.02%) |
May 28, 2020 | 47.92 | 47.97 | 47.89 | 47.95 | 442,507 | +0.07(+0.14%) |
May 27, 2020 | 47.92 | 47.95 | 47.88 | 47.89 | 413,799 | +0.03(+0.06%) |
May 26, 2020 | 47.86 | 47.92 | 47.83 | 47.86 | 442,567 | -0.04(-0.08%) |
May 22, 2020 | 47.83 | 47.91 | 47.82 | 47.90 | 301,231 | +0.12(+0.24%) |
May 21, 2020 | 47.76 | 47.89 | 47.76 | 47.78 | 495,941 | +0.04(+0.08%) |
May 20, 2020 | 47.65 | 47.75 | 47.63 | 47.74 | 540,796 | +0.12(+0.24%) |
May 19, 2020 | 47.58 | 47.64 | 47.53 | 47.63 | 255,262 | +0.10(+0.20%) |
May 18, 2020 | 47.50 | 47.59 | 47.43 | 47.53 | 417,596 | +0.11(+0.22%) |
May 15, 2020 | 47.46 | 47.48 | 47.37 | 47.43 | 597,879 | +0.00(+0.00%) |
May 14, 2020 | 47.41 | 47.47 | 47.35 | 47.43 | 1,033,353 | +0.09(+0.18%) |
May 13, 2020 | 47.33 | 47.42 | 47.31 | 47.34 | 413,520 | -0.01(-0.02%) |
May 12, 2020 | 47.28 | 47.39 | 47.26 | 47.35 | 280,156 | +0.05(+0.10%) |
May 11, 2020 | 47.29 | 47.34 | 47.24 | 47.30 | 496,473 | +0.05(+0.10%) |
May 08, 2020 | 47.18 | 47.27 | 47.12 | 47.25 | 535,487 | +0.11(+0.22%) |
May 07, 2020 | 47.08 | 47.16 | 47.06 | 47.15 | 444,596 | +0.12(+0.24%) |
May 06, 2020 | 47.03 | 47.09 | 47.02 | 47.03 | 387,901 | +0.00(+0.00%) |
May 05, 2020 | 47.06 | 47.09 | 47.00 | 47.03 | 628,199 | +0.00(+0.00%) |
May 04, 2020 | 46.96 | 47.04 | 46.95 | 47.03 | 507,802 | +0.07(+0.14%) |
May 01, 2020 | 46.91 | 47.01 | 46.91 | 46.97 | 566,006 | +0.10(+0.21%) |
Apr 30, 2020 | 46.91 | 46.97 | 46.85 | 46.87 | 610,885 | +0.01(+0.02%) |
Apr 29, 2020 | 46.93 | 46.93 | 46.83 | 46.86 | 314,469 | -0.04(-0.08%) |
Apr 28, 2020 | 46.97 | 47.04 | 46.83 | 46.89 | 520,649 | -0.08(-0.16%) |
Apr 27, 2020 | 46.82 | 47.03 | 46.78 | 46.97 | 650,422 | +0.01(+0.02%) |
Apr 24, 2020 | 46.80 | 47.05 | 46.77 | 46.96 | 663,513 | +0.06(+0.12%) |
Apr 23, 2020 | 46.99 | 47.01 | 46.83 | 46.90 | 633,084 | -0.12(-0.24%) |
Apr 22, 2020 | 47.03 | 47.04 | 46.95 | 47.02 | 309,762 | -0.01(-0.02%) |
Apr 21, 2020 | 47.06 | 47.12 | 47.02 | 47.03 | 314,749 | -0.11(-0.22%) |
Apr 20, 2020 | 47.12 | 47.14 | 47.05 | 47.13 | 903,887 | -0.01(-0.02%) |
Apr 17, 2020 | 47.12 | 47.15 | 47.11 | 47.14 | 523,574 | +0.03(+0.06%) |
Apr 16, 2020 | 47.15 | 47.17 | 47.09 | 47.12 | 532,067 | +0.00(+0.00%) |
Apr 15, 2020 | 47.15 | 47.20 | 47.08 | 47.12 | 525,173 | +0.01(+0.02%) |
Apr 14, 2020 | 47.06 | 47.19 | 47.04 | 47.11 | 904,462 | +0.01(+0.02%) |
Apr 13, 2020 | 47.12 | 47.18 | 46.98 | 47.10 | 1,664,215 | -0.04(-0.08%) |
Apr 09, 2020 | 46.87 | 47.22 | 46.87 | 47.13 | 876,134 | +0.18(+0.39%) |
Apr 08, 2020 | 46.80 | 46.99 | 46.78 | 46.95 | 482,633 | +0.03(+0.06%) |
Apr 07, 2020 | 46.84 | 46.94 | 46.74 | 46.92 | 476,700 | +0.21(+0.45%) |
Apr 06, 2020 | 46.60 | 46.83 | 46.58 | 46.71 | 673,755 | +0.25(+0.54%) |
Apr 03, 2020 | 46.22 | 46.59 | 46.18 | 46.46 | 520,758 | +0.20(+0.44%) |
Apr 02, 2020 | 46.23 | 46.33 | 46.08 | 46.26 | 1,167,485 | -0.11(-0.23%) |
Apr 01, 2020 | 46.69 | 46.75 | 45.83 | 46.37 | 1,460,950 | -0.48(-1.02%) |
Mar 31, 2020 | 46.76 | 46.92 | 46.75 | 46.84 | 396,113 | -0.12(-0.27%) |
Mar 30, 2020 | 46.78 | 47.02 | 46.75 | 46.97 | 850,942 | +0.01(+0.02%) |
Mar 27, 2020 | 46.63 | 47.14 | 46.62 | 46.96 | 1,842,117 | +0.34(+0.74%) |
Mar 26, 2020 | 46.16 | 46.85 | 46.16 | 46.62 | 1,687,594 | +0.50(+1.08%) |
Mar 25, 2020 | 44.96 | 46.26 | 44.96 | 46.12 | 1,107,676 | +1.05(+2.34%) |
Mar 24, 2020 | 44.30 | 45.19 | 44.29 | 45.06 | 1,678,310 | +1.44(+3.29%) |
Mar 23, 2020 | 43.82 | 44.42 | 42.70 | 43.63 | 4,166,007 | -0.39(-0.89%) |
Mar 20, 2020 | 42.15 | 44.70 | 42.11 | 44.02 | 2,577,314 | +1.94(+4.62%) |
Mar 19, 2020 | 43.34 | 43.74 | 41.23 | 42.07 | 2,446,117 | -1.61(-3.68%) |
Mar 18, 2020 | 45.23 | 45.47 | 43.52 | 43.68 | 1,634,579 | -1.69(-3.72%) |
Mar 17, 2020 | 45.51 | 45.92 | 45.27 | 45.37 | 1,400,718 | -0.19(-0.42%) |
Mar 16, 2020 | 45.82 | 46.10 | 45.51 | 45.56 | 1,476,829 | -0.62(-1.35%) |
Mar 13, 2020 | 46.19 | 46.68 | 45.92 | 46.18 | 1,245,441 | +0.21(+0.45%) |
Mar 12, 2020 | 46.56 | 46.75 | 45.12 | 45.98 | 1,446,198 | -1.28(-2.71%) |
Mar 11, 2020 | 47.44 | 47.52 | 47.19 | 47.26 | 640,087 | -0.20(-0.42%) |
Mar 10, 2020 | 47.60 | 47.70 | 47.44 | 47.46 | 1,194,826 | -0.14(-0.30%) |
Mar 09, 2020 | 47.53 | 47.90 | 47.53 | 47.60 | 591,593 | +0.06(+0.12%) |
Mar 06, 2020 | 47.50 | 47.57 | 47.44 | 47.54 | 406,587 | +0.05(+0.10%) |
Mar 05, 2020 | 47.46 | 47.50 | 47.42 | 47.50 | 360,903 | +0.10(+0.20%) |
Mar 04, 2020 | 47.42 | 47.46 | 47.40 | 47.40 | 330,904 | -0.01(-0.02%) |
Mar 03, 2020 | 47.41 | 47.44 | 47.35 | 47.41 | 492,717 | +0.10(+0.20%) |