Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.71 | 46.97 | 46.20 | 46.64 | 646,718 | +0.02(+0.04%) |
May 28, 2020 | 46.76 | 47.06 | 46.46 | 46.63 | 508,213 | +1.45(+3.20%) |
May 27, 2020 | 44.66 | 45.26 | 44.59 | 45.18 | 826,015 | +0.51(+1.13%) |
May 26, 2020 | 44.75 | 45.15 | 44.60 | 44.68 | 771,478 | +0.57(+1.30%) |
May 22, 2020 | 43.75 | 44.16 | 43.49 | 44.10 | 630,921 | -1.01(-2.24%) |
May 21, 2020 | 45.43 | 45.67 | 45.02 | 45.12 | 586,738 | -0.75(-1.64%) |
May 20, 2020 | 46.17 | 46.23 | 45.70 | 45.87 | 377,761 | +0.46(+1.01%) |
May 19, 2020 | 45.87 | 45.98 | 45.41 | 45.41 | 476,563 | -1.34(-2.86%) |
May 18, 2020 | 46.14 | 46.90 | 46.00 | 46.75 | 1,652,760 | +1.23(+2.71%) |
May 15, 2020 | 46.02 | 46.21 | 45.03 | 45.52 | 578,385 | -0.23(-0.50%) |
May 14, 2020 | 45.84 | 45.96 | 45.03 | 45.74 | 472,238 | -0.73(-1.56%) |
May 13, 2020 | 47.52 | 47.55 | 46.32 | 46.47 | 639,287 | -0.29(-0.63%) |
May 12, 2020 | 47.26 | 47.54 | 46.72 | 46.77 | 371,138 | -0.07(-0.14%) |
May 11, 2020 | 46.50 | 46.98 | 46.25 | 46.83 | 439,724 | -0.18(-0.38%) |
May 08, 2020 | 46.68 | 47.18 | 46.42 | 47.01 | 405,837 | +0.81(+1.75%) |
May 07, 2020 | 46.52 | 46.75 | 46.08 | 46.20 | 365,195 | -0.60(-1.27%) |
May 06, 2020 | 47.48 | 47.53 | 46.80 | 46.80 | 475,888 | -0.99(-2.07%) |
May 05, 2020 | 47.81 | 48.12 | 47.68 | 47.79 | 464,243 | +0.35(+0.74%) |
May 04, 2020 | 47.53 | 47.79 | 47.17 | 47.44 | 1,104,307 | +0.60(+1.27%) |
May 01, 2020 | 47.84 | 47.86 | 46.74 | 46.84 | 867,271 | -0.98(-2.05%) |
Apr 30, 2020 | 48.25 | 48.35 | 47.37 | 47.82 | 650,574 | -0.16(-0.32%) |
Apr 29, 2020 | 48.42 | 48.42 | 47.84 | 47.97 | 571,227 | +0.28(+0.58%) |
Apr 28, 2020 | 48.42 | 48.42 | 47.64 | 47.70 | 383,643 | -0.16(-0.32%) |
Apr 27, 2020 | 47.44 | 48.11 | 47.33 | 47.85 | 645,665 | +0.38(+0.81%) |
Apr 24, 2020 | 47.48 | 47.59 | 47.01 | 47.47 | 686,763 | +0.73(+1.57%) |
Apr 23, 2020 | 47.05 | 47.47 | 46.57 | 46.73 | 542,251 | -0.41(-0.87%) |
Apr 22, 2020 | 46.58 | 47.29 | 46.51 | 47.14 | 448,056 | +2.08(+4.62%) |
Apr 21, 2020 | 45.84 | 45.90 | 44.72 | 45.06 | 586,163 | -0.35(-0.77%) |
Apr 20, 2020 | 45.97 | 46.48 | 45.37 | 45.41 | 403,647 | -1.10(-2.37%) |
Apr 17, 2020 | 46.62 | 46.80 | 45.89 | 46.51 | 617,817 | +0.87(+1.90%) |
Apr 16, 2020 | 46.28 | 46.47 | 45.23 | 45.65 | 503,747 | +0.48(+1.07%) |
Apr 15, 2020 | 44.91 | 45.83 | 44.83 | 45.17 | 570,280 | -1.15(-2.49%) |
Apr 14, 2020 | 46.02 | 46.60 | 45.97 | 46.32 | 715,285 | +0.78(+1.72%) |
Apr 13, 2020 | 45.57 | 45.98 | 44.81 | 45.53 | 387,854 | -0.60(-1.31%) |
Apr 09, 2020 | 44.97 | 46.27 | 44.86 | 46.14 | 1,029,287 | +1.70(+3.82%) |
Apr 08, 2020 | 43.99 | 44.90 | 43.34 | 44.44 | 893,224 | +1.51(+3.52%) |
Apr 07, 2020 | 43.95 | 44.13 | 42.63 | 42.93 | 1,571,837 | -0.72(-1.65%) |
Apr 06, 2020 | 42.72 | 44.24 | 42.67 | 43.65 | 1,167,094 | +1.82(+4.35%) |
Apr 03, 2020 | 41.87 | 42.30 | 41.53 | 41.83 | 948,340 | -2.49(-5.62%) |
Apr 02, 2020 | 44.36 | 45.03 | 43.48 | 44.32 | 948,065 | -1.13(-2.48%) |
Apr 01, 2020 | 46.28 | 46.88 | 45.19 | 45.44 | 986,552 | -2.14(-4.50%) |
Mar 31, 2020 | 47.86 | 48.31 | 47.15 | 47.58 | 768,748 | -0.86(-1.77%) |
Mar 30, 2020 | 47.50 | 48.56 | 47.23 | 48.44 | 984,186 | +1.51(+3.22%) |
Mar 27, 2020 | 45.69 | 48.02 | 45.32 | 46.93 | 1,240,656 | +0.27(+0.58%) |
Mar 26, 2020 | 43.76 | 46.95 | 43.70 | 46.66 | 998,261 | +3.22(+7.41%) |
Mar 25, 2020 | 41.24 | 44.51 | 41.08 | 43.44 | 1,436,173 | +2.98(+7.37%) |
Mar 24, 2020 | 38.94 | 40.73 | 38.69 | 40.46 | 1,139,282 | +3.43(+9.26%) |
Mar 23, 2020 | 39.73 | 40.22 | 36.17 | 37.03 | 2,090,609 | -3.51(-8.66%) |
Mar 20, 2020 | 42.90 | 44.02 | 40.43 | 40.54 | 1,456,310 | -2.79(-6.44%) |
Mar 19, 2020 | 43.61 | 44.99 | 42.72 | 43.34 | 1,527,670 | -1.18(-2.66%) |
Mar 18, 2020 | 44.34 | 46.45 | 43.72 | 44.52 | 1,246,277 | -3.60(-7.48%) |
Mar 17, 2020 | 44.95 | 48.45 | 44.20 | 48.12 | 1,975,820 | +6.12(+14.58%) |
Mar 16, 2020 | 42.29 | 43.71 | 41.57 | 42.00 | 1,757,342 | -3.48(-7.65%) |
Mar 13, 2020 | 45.39 | 45.56 | 43.07 | 45.48 | 1,635,594 | +1.50(+3.42%) |
Mar 12, 2020 | 45.52 | 45.52 | 43.29 | 43.97 | 1,650,167 | -4.56(-9.39%) |
Mar 11, 2020 | 49.81 | 49.87 | 48.11 | 48.53 | 1,092,662 | -2.16(-4.27%) |
Mar 10, 2020 | 51.17 | 51.97 | 49.02 | 50.69 | 1,594,774 | -0.74(-1.44%) |
Mar 09, 2020 | 52.09 | 52.72 | 50.79 | 51.44 | 855,965 | -2.91(-5.35%) |
Mar 06, 2020 | 53.84 | 54.45 | 53.38 | 54.34 | 774,078 | -0.85(-1.54%) |
Mar 05, 2020 | 54.65 | 55.59 | 54.64 | 55.19 | 858,535 | -0.26(-0.47%) |
Mar 04, 2020 | 54.24 | 55.45 | 53.94 | 55.45 | 1,939,708 | +3.14(+5.99%) |
Mar 03, 2020 | 53.47 | 53.81 | 51.85 | 52.32 | 2,236,807 | -0.54(-1.02%) |