Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.50 | 47.61 | 47.50 | 47.58 | 530,469 | +0.08(+0.17%) |
May 28, 2020 | 47.49 | 47.54 | 47.41 | 47.50 | 261,701 | -0.02(-0.04%) |
May 27, 2020 | 47.46 | 47.56 | 47.46 | 47.52 | 432,867 | +0.11(+0.23%) |
May 26, 2020 | 47.36 | 47.50 | 47.36 | 47.41 | 599,438 | -0.00(-0.01%) |
May 22, 2020 | 47.35 | 47.43 | 47.26 | 47.41 | 142,525 | +0.14(+0.30%) |
May 21, 2020 | 47.20 | 47.32 | 47.20 | 47.27 | 268,406 | +0.11(+0.23%) |
May 20, 2020 | 47.02 | 47.20 | 47.02 | 47.16 | 399,178 | +0.13(+0.27%) |
May 19, 2020 | 46.94 | 47.07 | 46.94 | 47.03 | 427,296 | +0.10(+0.22%) |
May 18, 2020 | 46.90 | 46.98 | 46.86 | 46.93 | 380,936 | +0.08(+0.18%) |
May 15, 2020 | 46.78 | 46.90 | 46.78 | 46.85 | 248,031 | +0.06(+0.12%) |
May 14, 2020 | 46.69 | 46.82 | 46.40 | 46.79 | 573,773 | +0.06(+0.14%) |
May 13, 2020 | 46.50 | 46.81 | 46.50 | 46.73 | 499,447 | +0.16(+0.34%) |
May 12, 2020 | 46.43 | 46.67 | 46.38 | 46.57 | 491,655 | +0.10(+0.22%) |
May 11, 2020 | 46.33 | 46.56 | 46.33 | 46.47 | 340,963 | +0.06(+0.14%) |
May 08, 2020 | 46.24 | 46.45 | 46.20 | 46.41 | 797,664 | +0.15(+0.32%) |
May 07, 2020 | 46.08 | 46.39 | 46.08 | 46.26 | 3,742,790 | +0.17(+0.36%) |
May 06, 2020 | 46.16 | 46.22 | 46.05 | 46.10 | 3,121,228 | -0.04(-0.08%) |
May 05, 2020 | 46.20 | 46.22 | 46.10 | 46.13 | 598,173 | +0.06(+0.14%) |
May 04, 2020 | 45.77 | 46.17 | 45.77 | 46.07 | 725,722 | +0.30(+0.66%) |
May 01, 2020 | 45.51 | 46.01 | 45.51 | 45.77 | 655,901 | +0.22(+0.48%) |
Apr 30, 2020 | 45.47 | 45.79 | 45.40 | 45.55 | 513,604 | +0.01(+0.02%) |
Apr 29, 2020 | 45.56 | 45.91 | 45.48 | 45.54 | 476,248 | -0.10(-0.22%) |
Apr 28, 2020 | 46.05 | 46.10 | 45.42 | 45.64 | 676,654 | -0.38(-0.82%) |
Apr 27, 2020 | 45.95 | 46.09 | 45.87 | 46.02 | 532,897 | -0.05(-0.10%) |
Apr 24, 2020 | 45.91 | 46.12 | 45.82 | 46.06 | 921,878 | -0.04(-0.08%) |
Apr 23, 2020 | 46.04 | 46.29 | 45.97 | 46.10 | 590,088 | -0.04(-0.08%) |
Apr 22, 2020 | 46.25 | 46.35 | 46.00 | 46.13 | 469,240 | -0.11(-0.24%) |
Apr 21, 2020 | 46.42 | 46.58 | 46.18 | 46.24 | 475,719 | -0.22(-0.47%) |
Apr 20, 2020 | 46.65 | 46.66 | 46.24 | 46.46 | 874,987 | -0.22(-0.47%) |
Apr 17, 2020 | 46.80 | 46.80 | 46.60 | 46.68 | 514,166 | -0.08(-0.18%) |
Apr 16, 2020 | 46.78 | 46.82 | 46.61 | 46.77 | 541,913 | +0.14(+0.29%) |
Apr 15, 2020 | 46.59 | 46.90 | 46.59 | 46.63 | 751,669 | +0.09(+0.20%) |
Apr 14, 2020 | 46.63 | 46.72 | 46.50 | 46.54 | 795,408 | -0.07(-0.16%) |
Apr 13, 2020 | 46.64 | 46.87 | 46.46 | 46.61 | 1,447,125 | -0.02(-0.04%) |
Apr 09, 2020 | 46.35 | 46.96 | 46.35 | 46.63 | 1,347,696 | +0.31(+0.67%) |
Apr 08, 2020 | 46.01 | 46.44 | 46.01 | 46.32 | 557,144 | +0.16(+0.36%) |
Apr 07, 2020 | 45.77 | 46.16 | 45.70 | 46.15 | 754,308 | +0.61(+1.35%) |
Apr 06, 2020 | 45.14 | 45.77 | 45.14 | 45.54 | 984,139 | +0.60(+1.33%) |
Apr 03, 2020 | 44.61 | 45.44 | 44.51 | 44.94 | 1,738,284 | +0.39(+0.88%) |
Apr 02, 2020 | 44.34 | 45.05 | 44.34 | 44.55 | 1,391,300 | -0.05(-0.10%) |
Apr 01, 2020 | 45.74 | 45.86 | 44.18 | 44.59 | 1,780,338 | -1.17(-2.56%) |
Mar 31, 2020 | 46.20 | 46.36 | 45.76 | 45.76 | 1,114,720 | -0.53(-1.15%) |
Mar 30, 2020 | 46.29 | 46.58 | 46.27 | 46.30 | 1,019,291 | +0.09(+0.20%) |
Mar 27, 2020 | 46.38 | 46.83 | 46.14 | 46.20 | 2,375,755 | +0.08(+0.18%) |
Mar 26, 2020 | 45.89 | 46.90 | 45.59 | 46.12 | 2,529,773 | +1.38(+3.09%) |
Mar 25, 2020 | 43.70 | 45.76 | 43.26 | 44.74 | 2,112,880 | +1.96(+4.58%) |
Mar 24, 2020 | 41.55 | 43.52 | 41.55 | 42.78 | 2,217,194 | +1.17(+2.82%) |
Mar 23, 2020 | 40.36 | 42.14 | 40.26 | 41.61 | 1,939,481 | +0.49(+1.18%) |
Mar 20, 2020 | 40.68 | 42.08 | 39.84 | 41.12 | 6,945,576 | +0.57(+1.40%) |
Mar 19, 2020 | 42.64 | 43.26 | 39.18 | 40.56 | 10,831,943 | -2.75(-6.34%) |
Mar 18, 2020 | 43.79 | 43.96 | 42.79 | 43.30 | 3,478,363 | -0.96(-2.17%) |
Mar 17, 2020 | 44.45 | 44.72 | 44.03 | 44.26 | 1,337,019 | -0.31(-0.70%) |
Mar 16, 2020 | 44.93 | 45.38 | 44.03 | 44.57 | 4,156,757 | -0.99(-2.17%) |
Mar 13, 2020 | 45.51 | 46.11 | 44.63 | 45.56 | 10,081,093 | +0.42(+0.93%) |
Mar 12, 2020 | 45.87 | 45.89 | 43.65 | 45.14 | 6,664,487 | -1.61(-3.45%) |
Mar 11, 2020 | 47.57 | 47.57 | 46.72 | 46.75 | 867,965 | -0.71(-1.50%) |
Mar 10, 2020 | 47.88 | 48.00 | 47.44 | 47.47 | 563,103 | -0.52(-1.09%) |
Mar 09, 2020 | 47.80 | 48.19 | 47.66 | 47.99 | 1,008,992 | +0.13(+0.27%) |
Mar 06, 2020 | 47.77 | 47.89 | 47.68 | 47.86 | 837,332 | +0.23(+0.48%) |
Mar 05, 2020 | 47.65 | 47.71 | 47.59 | 47.63 | 251,562 | +0.02(+0.04%) |
Mar 04, 2020 | 47.66 | 47.71 | 47.57 | 47.61 | 209,361 | -0.05(-0.12%) |
Mar 03, 2020 | 47.61 | 47.76 | 47.49 | 47.67 | 364,153 | +0.11(+0.23%) |