Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.45 | 46.58 | 46.03 | 46.58 | 42,665 | +0.13(+0.29%) |
May 28, 2020 | 46.44 | 46.71 | 46.42 | 46.45 | 32,741 | +0.53(+1.15%) |
May 27, 2020 | 45.65 | 45.94 | 45.42 | 45.92 | 140,057 | +0.56(+1.23%) |
May 26, 2020 | 45.61 | 45.63 | 45.33 | 45.36 | 95,896 | +0.47(+1.04%) |
May 22, 2020 | 44.76 | 45.00 | 44.63 | 44.89 | 23,505 | +0.04(+0.08%) |
May 21, 2020 | 45.34 | 45.34 | 44.83 | 44.86 | 58,944 | -0.54(-1.19%) |
May 20, 2020 | 45.34 | 45.51 | 44.89 | 45.40 | 104,153 | +0.59(+1.32%) |
May 19, 2020 | 45.49 | 45.49 | 44.80 | 44.80 | 49,977 | -0.92(-2.00%) |
May 18, 2020 | 45.38 | 45.85 | 45.28 | 45.72 | 62,126 | +1.03(+2.31%) |
May 15, 2020 | 44.48 | 44.74 | 44.38 | 44.69 | 839,838 | +0.26(+0.59%) |
May 14, 2020 | 44.28 | 44.52 | 43.82 | 44.43 | 59,951 | -0.28(-0.62%) |
May 13, 2020 | 45.13 | 45.24 | 44.48 | 44.70 | 170,439 | -0.50(-1.11%) |
May 12, 2020 | 45.63 | 45.85 | 45.14 | 45.21 | 49,796 | -0.29(-0.63%) |
May 11, 2020 | 45.27 | 45.66 | 45.25 | 45.49 | 61,180 | +0.06(+0.14%) |
May 08, 2020 | 44.82 | 45.45 | 44.82 | 45.43 | 43,445 | +0.89(+2.00%) |
May 07, 2020 | 44.77 | 44.87 | 44.43 | 44.54 | 66,986 | +0.24(+0.55%) |
May 06, 2020 | 44.78 | 44.80 | 44.25 | 44.30 | 548,153 | -0.53(-1.18%) |
May 05, 2020 | 44.92 | 45.08 | 44.69 | 44.83 | 37,777 | -0.04(-0.10%) |
May 04, 2020 | 44.72 | 44.93 | 44.48 | 44.87 | 44,165 | -0.08(-0.18%) |
May 01, 2020 | 45.20 | 45.35 | 44.78 | 44.96 | 56,590 | -0.49(-1.09%) |
Apr 30, 2020 | 45.91 | 45.91 | 45.38 | 45.45 | 66,499 | -0.54(-1.17%) |
Apr 29, 2020 | 46.18 | 46.29 | 45.74 | 45.99 | 55,831 | +0.15(+0.33%) |
Apr 28, 2020 | 46.15 | 46.24 | 45.77 | 45.84 | 68,443 | +0.11(+0.24%) |
Apr 27, 2020 | 45.56 | 45.91 | 45.42 | 45.73 | 55,486 | +0.34(+0.75%) |
Apr 24, 2020 | 45.18 | 45.57 | 45.07 | 45.39 | 64,165 | +0.50(+1.11%) |
Apr 23, 2020 | 45.25 | 45.49 | 44.80 | 44.89 | 43,545 | -0.43(-0.94%) |
Apr 22, 2020 | 45.38 | 45.60 | 45.20 | 45.31 | 45,531 | +0.38(+0.84%) |
Apr 21, 2020 | 45.22 | 45.40 | 44.79 | 44.94 | 61,230 | -0.97(-2.11%) |
Apr 20, 2020 | 46.11 | 46.51 | 45.81 | 45.91 | 58,827 | -0.48(-1.04%) |
Apr 17, 2020 | 46.28 | 46.59 | 45.84 | 46.39 | 67,062 | +0.62(+1.35%) |
Apr 16, 2020 | 45.73 | 45.92 | 45.23 | 45.77 | 35,546 | +0.24(+0.53%) |
Apr 15, 2020 | 45.52 | 45.98 | 45.20 | 45.53 | 108,835 | -0.54(-1.17%) |
Apr 14, 2020 | 45.34 | 46.32 | 45.30 | 46.07 | 111,814 | +1.40(+3.14%) |
Apr 13, 2020 | 44.83 | 44.88 | 44.21 | 44.67 | 44,209 | -0.42(-0.94%) |
Apr 09, 2020 | 44.88 | 45.51 | 44.50 | 45.09 | 132,342 | +0.59(+1.33%) |
Apr 08, 2020 | 44.30 | 44.84 | 43.95 | 44.50 | 145,306 | +0.33(+0.75%) |
Apr 07, 2020 | 45.45 | 45.45 | 44.01 | 44.17 | 812,904 | -0.21(-0.47%) |
Apr 06, 2020 | 44.08 | 44.63 | 43.91 | 44.37 | 56,507 | +1.45(+3.39%) |
Apr 03, 2020 | 42.88 | 43.27 | 42.48 | 42.92 | 89,342 | -0.11(-0.25%) |
Apr 02, 2020 | 42.00 | 43.20 | 42.00 | 43.03 | 46,305 | +1.01(+2.41%) |
Apr 01, 2020 | 41.95 | 42.83 | 41.78 | 42.01 | 112,245 | -0.91(-2.11%) |
Mar 31, 2020 | 43.27 | 43.64 | 42.68 | 42.92 | 102,219 | -0.67(-1.54%) |
Mar 30, 2020 | 42.62 | 43.70 | 42.62 | 43.59 | 81,326 | +1.37(+3.25%) |
Mar 27, 2020 | 41.50 | 43.47 | 41.50 | 42.22 | 113,404 | -0.75(-1.73%) |
Mar 26, 2020 | 41.14 | 42.96 | 41.12 | 42.96 | 43,620 | +2.49(+6.14%) |
Mar 25, 2020 | 40.19 | 41.71 | 39.82 | 40.48 | 135,742 | +0.30(+0.74%) |
Mar 24, 2020 | 39.95 | 40.47 | 39.12 | 40.18 | 79,877 | +1.99(+5.22%) |
Mar 23, 2020 | 39.51 | 39.62 | 37.64 | 38.19 | 193,976 | -1.35(-3.41%) |
Mar 20, 2020 | 41.70 | 41.97 | 39.42 | 39.53 | 79,093 | -1.89(-4.57%) |
Mar 19, 2020 | 41.79 | 42.43 | 41.13 | 41.43 | 926,725 | -0.06(-0.15%) |
Mar 18, 2020 | 41.24 | 42.69 | 39.96 | 41.49 | 310,603 | -1.36(-3.18%) |
Mar 17, 2020 | 40.65 | 42.99 | 40.60 | 42.85 | 146,601 | +3.24(+8.18%) |
Mar 16, 2020 | 38.85 | 41.71 | 37.69 | 39.61 | 191,450 | -3.43(-7.97%) |
Mar 13, 2020 | 42.38 | 43.07 | 40.69 | 43.04 | 172,223 | +2.75(+6.82%) |
Mar 12, 2020 | 41.47 | 42.19 | 40.24 | 40.30 | 152,645 | -4.09(-9.22%) |
Mar 11, 2020 | 45.74 | 45.82 | 43.94 | 44.39 | 79,612 | -2.15(-4.63%) |
Mar 10, 2020 | 46.41 | 46.69 | 44.89 | 46.54 | 120,867 | +1.18(+2.61%) |
Mar 09, 2020 | 45.33 | 46.80 | 45.19 | 45.36 | 220,218 | -2.46(-5.14%) |
Mar 06, 2020 | 47.13 | 48.01 | 46.88 | 47.82 | 45,896 | -0.31(-0.65%) |
Mar 05, 2020 | 48.02 | 48.55 | 47.85 | 48.13 | 718,479 | -0.67(-1.38%) |
Mar 04, 2020 | 47.63 | 48.86 | 47.61 | 48.81 | 38,490 | +1.65(+3.50%) |
Mar 03, 2020 | 47.37 | 47.92 | 46.48 | 47.15 | 223,549 | -0.05(-0.11%) |