Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.05 | 46.15 | 45.89 | 46.09 | 279,440 | +0.20(+0.43%) |
May 28, 2020 | 45.90 | 46.00 | 45.89 | 45.89 | 192,023 | -0.06(-0.13%) |
May 27, 2020 | 45.93 | 46.01 | 45.85 | 45.95 | 172,775 | +0.11(+0.25%) |
May 26, 2020 | 45.81 | 45.88 | 45.72 | 45.84 | 267,833 | +0.03(+0.06%) |
May 22, 2020 | 45.82 | 45.87 | 45.78 | 45.81 | 160,787 | -0.01(-0.02%) |
May 21, 2020 | 45.81 | 45.89 | 45.77 | 45.82 | 227,667 | +0.07(+0.15%) |
May 20, 2020 | 45.51 | 45.83 | 45.51 | 45.75 | 293,704 | +0.19(+0.41%) |
May 19, 2020 | 45.53 | 45.59 | 45.49 | 45.57 | 326,620 | +0.17(+0.38%) |
May 18, 2020 | 45.37 | 45.49 | 45.34 | 45.39 | 267,227 | +0.07(+0.15%) |
May 15, 2020 | 45.32 | 45.39 | 45.24 | 45.33 | 209,723 | +0.01(+0.02%) |
May 14, 2020 | 45.33 | 45.38 | 45.21 | 45.32 | 166,950 | +0.04(+0.09%) |
May 13, 2020 | 45.21 | 45.47 | 45.21 | 45.28 | 425,063 | +0.08(+0.18%) |
May 12, 2020 | 45.20 | 45.36 | 45.16 | 45.20 | 177,406 | +0.12(+0.27%) |
May 11, 2020 | 45.32 | 45.32 | 45.06 | 45.08 | 255,118 | -0.25(-0.55%) |
May 08, 2020 | 45.36 | 45.45 | 45.15 | 45.33 | 646,414 | +0.00(+0.00%) |
May 07, 2020 | 45.09 | 45.39 | 45.09 | 45.33 | 175,820 | +0.03(+0.08%) |
May 06, 2020 | 45.36 | 45.36 | 45.11 | 45.29 | 192,428 | -0.08(-0.17%) |
May 05, 2020 | 45.38 | 45.40 | 45.23 | 45.37 | 330,731 | -0.04(-0.09%) |
May 04, 2020 | 45.40 | 45.44 | 45.26 | 45.41 | 220,951 | +0.15(+0.34%) |
May 01, 2020 | 45.38 | 45.49 | 45.26 | 45.26 | 355,714 | -0.11(-0.25%) |
Apr 30, 2020 | 45.43 | 45.55 | 45.13 | 45.37 | 284,410 | -0.07(-0.15%) |
Apr 29, 2020 | 45.41 | 45.48 | 45.39 | 45.44 | 375,379 | +0.12(+0.27%) |
Apr 28, 2020 | 45.31 | 45.39 | 45.13 | 45.32 | 170,609 | +0.06(+0.14%) |
Apr 27, 2020 | 45.35 | 45.35 | 45.15 | 45.26 | 298,646 | -0.17(-0.38%) |
Apr 24, 2020 | 45.37 | 45.43 | 45.26 | 45.43 | 242,369 | +0.05(+0.11%) |
Apr 23, 2020 | 45.36 | 45.42 | 45.29 | 45.37 | 237,187 | +0.13(+0.28%) |
Apr 22, 2020 | 45.02 | 45.25 | 44.94 | 45.25 | 251,259 | +0.27(+0.61%) |
Apr 21, 2020 | 45.29 | 45.49 | 44.95 | 44.97 | 505,668 | -0.32(-0.70%) |
Apr 20, 2020 | 45.48 | 45.48 | 45.24 | 45.29 | 260,772 | -0.19(-0.41%) |
Apr 17, 2020 | 45.49 | 45.59 | 45.44 | 45.48 | 306,962 | -0.02(-0.04%) |
Apr 16, 2020 | 45.55 | 45.59 | 45.37 | 45.49 | 281,116 | -0.09(-0.19%) |
Apr 15, 2020 | 45.43 | 45.66 | 45.43 | 45.58 | 270,877 | +0.15(+0.32%) |
Apr 14, 2020 | 45.43 | 45.71 | 45.31 | 45.43 | 519,911 | +0.13(+0.28%) |
Apr 13, 2020 | 45.37 | 45.42 | 45.02 | 45.31 | 385,960 | +0.03(+0.08%) |
Apr 09, 2020 | 44.16 | 45.31 | 44.10 | 45.27 | 408,933 | +0.72(+1.61%) |
Apr 08, 2020 | 44.26 | 44.56 | 44.22 | 44.55 | 252,316 | +0.35(+0.79%) |
Apr 07, 2020 | 44.01 | 44.24 | 44.01 | 44.20 | 327,256 | +0.20(+0.45%) |
Apr 06, 2020 | 43.82 | 44.01 | 43.53 | 44.01 | 184,066 | +0.42(+0.96%) |
Apr 03, 2020 | 43.73 | 43.83 | 43.56 | 43.59 | 203,940 | -0.15(-0.33%) |
Apr 02, 2020 | 43.82 | 43.89 | 43.50 | 43.73 | 101,138 | +0.23(+0.53%) |
Apr 01, 2020 | 44.30 | 44.30 | 43.41 | 43.50 | 537,783 | -0.80(-1.82%) |
Mar 31, 2020 | 44.28 | 44.49 | 44.21 | 44.30 | 187,842 | +0.09(+0.21%) |
Mar 30, 2020 | 44.17 | 44.49 | 43.75 | 44.21 | 270,693 | +0.11(+0.25%) |
Mar 27, 2020 | 43.66 | 44.10 | 43.41 | 44.10 | 288,390 | +0.21(+0.47%) |
Mar 26, 2020 | 43.01 | 43.93 | 43.01 | 43.89 | 341,968 | +0.77(+1.78%) |
Mar 25, 2020 | 42.44 | 43.19 | 42.43 | 43.13 | 521,733 | +0.89(+2.10%) |
Mar 24, 2020 | 41.84 | 42.27 | 41.84 | 42.24 | 308,732 | +0.39(+0.94%) |
Mar 23, 2020 | 40.02 | 41.85 | 40.02 | 41.84 | 633,565 | +0.98(+2.40%) |
Mar 20, 2020 | 40.26 | 40.95 | 40.09 | 40.86 | 371,912 | +0.97(+2.42%) |
Mar 19, 2020 | 39.34 | 40.56 | 39.34 | 39.90 | 951,868 | +1.40(+3.64%) |
Mar 18, 2020 | 39.64 | 40.70 | 38.50 | 38.50 | 1,293,832 | -2.35(-5.75%) |
Mar 17, 2020 | 41.34 | 42.17 | 40.83 | 40.85 | 835,372 | -1.60(-3.76%) |
Mar 16, 2020 | 41.82 | 42.46 | 40.98 | 42.44 | 1,336,973 | +0.32(+0.77%) |
Mar 13, 2020 | 42.51 | 42.95 | 41.84 | 42.12 | 751,319 | +0.98(+2.39%) |
Mar 12, 2020 | 43.38 | 43.74 | 39.73 | 41.14 | 1,176,405 | -3.01(-6.81%) |
Mar 11, 2020 | 44.99 | 44.99 | 44.05 | 44.14 | 1,059,898 | -0.95(-2.10%) |
Mar 10, 2020 | 45.36 | 45.48 | 45.00 | 45.09 | 602,136 | -0.44(-0.98%) |
Mar 09, 2020 | 46.54 | 46.54 | 45.48 | 45.53 | 427,628 | -0.36(-0.78%) |
Mar 06, 2020 | 46.02 | 46.03 | 45.77 | 45.89 | 753,661 | +0.18(+0.39%) |
Mar 05, 2020 | 45.75 | 45.79 | 45.67 | 45.71 | 290,280 | +0.10(+0.22%) |
Mar 04, 2020 | 45.66 | 45.74 | 45.57 | 45.61 | 271,495 | +0.05(+0.11%) |
Mar 03, 2020 | 45.23 | 45.71 | 45.23 | 45.56 | 305,272 | +0.33(+0.74%) |