Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.38 | 47.49 | 47.38 | 47.47 | 531,795 | +0.08(+0.17%) |
May 28, 2020 | 47.37 | 47.42 | 47.29 | 47.38 | 262,355 | -0.02(-0.04%) |
May 27, 2020 | 47.34 | 47.44 | 47.34 | 47.40 | 433,949 | +0.11(+0.23%) |
May 26, 2020 | 47.25 | 47.38 | 47.25 | 47.29 | 600,936 | -0.00(-0.01%) |
May 22, 2020 | 47.24 | 47.31 | 47.14 | 47.30 | 142,881 | +0.14(+0.30%) |
May 21, 2020 | 47.08 | 47.20 | 47.08 | 47.15 | 269,077 | +0.11(+0.23%) |
May 20, 2020 | 46.91 | 47.08 | 46.91 | 47.04 | 400,176 | +0.13(+0.27%) |
May 19, 2020 | 46.82 | 46.95 | 46.82 | 46.92 | 428,364 | +0.10(+0.22%) |
May 18, 2020 | 46.79 | 46.86 | 46.74 | 46.81 | 381,888 | +0.08(+0.18%) |
May 15, 2020 | 46.66 | 46.79 | 46.66 | 46.73 | 248,651 | +0.05(+0.12%) |
May 14, 2020 | 46.58 | 46.70 | 46.28 | 46.68 | 575,207 | +0.06(+0.14%) |
May 13, 2020 | 46.38 | 46.70 | 46.38 | 46.61 | 500,695 | +0.16(+0.34%) |
May 12, 2020 | 46.31 | 46.56 | 46.27 | 46.46 | 492,884 | +0.10(+0.22%) |
May 11, 2020 | 46.22 | 46.45 | 46.22 | 46.36 | 341,815 | +0.06(+0.14%) |
May 08, 2020 | 46.13 | 46.34 | 46.08 | 46.29 | 799,658 | +0.15(+0.32%) |
May 07, 2020 | 45.96 | 46.27 | 45.96 | 46.15 | 3,752,144 | +0.16(+0.36%) |
May 06, 2020 | 46.05 | 46.11 | 45.94 | 45.98 | 3,129,029 | -0.04(-0.08%) |
May 05, 2020 | 46.08 | 46.11 | 45.98 | 46.02 | 599,668 | +0.06(+0.14%) |
May 04, 2020 | 45.66 | 46.05 | 45.65 | 45.95 | 727,536 | +0.30(+0.66%) |
May 01, 2020 | 45.39 | 45.90 | 45.39 | 45.65 | 657,540 | +0.22(+0.48%) |
Apr 30, 2020 | 45.35 | 45.68 | 45.29 | 45.43 | 514,888 | +0.01(+0.02%) |
Apr 29, 2020 | 45.44 | 45.80 | 45.37 | 45.43 | 477,438 | -0.10(-0.22%) |
Apr 28, 2020 | 45.94 | 45.98 | 45.31 | 45.53 | 678,345 | -0.38(-0.82%) |
Apr 27, 2020 | 45.84 | 45.97 | 45.75 | 45.90 | 534,229 | -0.05(-0.10%) |
Apr 24, 2020 | 45.80 | 46.00 | 45.71 | 45.95 | 924,182 | -0.04(-0.08%) |
Apr 23, 2020 | 45.93 | 46.17 | 45.86 | 45.98 | 591,563 | -0.04(-0.08%) |
Apr 22, 2020 | 46.14 | 46.23 | 45.88 | 46.02 | 470,413 | -0.11(-0.24%) |
Apr 21, 2020 | 46.30 | 46.47 | 46.07 | 46.13 | 476,908 | -0.22(-0.47%) |
Apr 20, 2020 | 46.53 | 46.54 | 46.13 | 46.35 | 877,174 | -0.22(-0.47%) |
Apr 17, 2020 | 46.69 | 46.69 | 46.49 | 46.57 | 515,451 | -0.08(-0.18%) |
Apr 16, 2020 | 46.66 | 46.71 | 46.50 | 46.65 | 543,267 | +0.14(+0.29%) |
Apr 15, 2020 | 46.48 | 46.78 | 46.48 | 46.51 | 753,547 | +0.09(+0.20%) |
Apr 14, 2020 | 46.51 | 46.60 | 46.39 | 46.42 | 797,396 | -0.07(-0.16%) |
Apr 13, 2020 | 46.52 | 46.75 | 46.34 | 46.50 | 1,450,742 | -0.02(-0.04%) |
Apr 09, 2020 | 46.24 | 46.84 | 46.24 | 46.51 | 1,351,064 | +0.31(+0.67%) |
Apr 08, 2020 | 45.89 | 46.32 | 45.89 | 46.20 | 558,536 | +0.16(+0.36%) |
Apr 07, 2020 | 45.65 | 46.05 | 45.58 | 46.04 | 756,193 | +0.61(+1.35%) |
Apr 06, 2020 | 45.02 | 45.65 | 45.02 | 45.43 | 986,598 | +0.59(+1.33%) |
Apr 03, 2020 | 44.50 | 45.32 | 44.40 | 44.83 | 1,742,628 | +0.39(+0.89%) |
Apr 02, 2020 | 44.23 | 44.94 | 44.23 | 44.44 | 1,394,777 | -0.05(-0.10%) |
Apr 01, 2020 | 45.63 | 45.75 | 44.07 | 44.48 | 1,784,787 | -1.17(-2.56%) |
Mar 31, 2020 | 46.09 | 46.24 | 45.65 | 45.65 | 1,117,506 | -0.53(-1.15%) |
Mar 30, 2020 | 46.17 | 46.46 | 46.15 | 46.18 | 1,021,839 | +0.09(+0.20%) |
Mar 27, 2020 | 46.26 | 46.71 | 46.02 | 46.09 | 2,381,693 | +0.08(+0.18%) |
Mar 26, 2020 | 45.78 | 46.78 | 45.48 | 46.01 | 2,536,095 | +1.38(+3.09%) |
Mar 25, 2020 | 43.59 | 45.65 | 43.15 | 44.63 | 2,118,160 | +1.95(+4.58%) |
Mar 24, 2020 | 41.45 | 43.41 | 41.45 | 42.67 | 2,222,736 | +1.17(+2.82%) |
Mar 23, 2020 | 40.26 | 42.03 | 40.16 | 41.51 | 1,944,328 | +0.48(+1.18%) |
Mar 20, 2020 | 40.57 | 41.97 | 39.74 | 41.02 | 6,962,935 | +0.57(+1.40%) |
Mar 19, 2020 | 42.54 | 43.15 | 39.09 | 40.46 | 10,859,016 | -2.74(-6.34%) |
Mar 18, 2020 | 43.68 | 43.85 | 42.68 | 43.19 | 3,487,056 | -0.96(-2.17%) |
Mar 17, 2020 | 44.34 | 44.61 | 43.92 | 44.15 | 1,340,360 | -0.31(-0.70%) |
Mar 16, 2020 | 44.82 | 45.27 | 43.92 | 44.46 | 4,167,146 | -0.99(-2.17%) |
Mar 13, 2020 | 45.39 | 46.00 | 44.52 | 45.45 | 10,106,289 | +0.42(+0.93%) |
Mar 12, 2020 | 45.76 | 45.77 | 43.54 | 45.03 | 6,681,144 | -1.61(-3.45%) |
Mar 11, 2020 | 47.45 | 47.45 | 46.60 | 46.64 | 870,134 | -0.71(-1.50%) |
Mar 10, 2020 | 47.76 | 47.88 | 47.32 | 47.35 | 564,511 | -0.52(-1.09%) |
Mar 09, 2020 | 47.68 | 48.07 | 47.54 | 47.87 | 1,011,513 | +0.13(+0.27%) |
Mar 06, 2020 | 47.65 | 47.77 | 47.56 | 47.74 | 839,425 | +0.23(+0.48%) |
Mar 05, 2020 | 47.53 | 47.59 | 47.47 | 47.51 | 252,191 | +0.02(+0.04%) |
Mar 04, 2020 | 47.54 | 47.59 | 47.45 | 47.49 | 209,884 | -0.05(-0.12%) |
Mar 03, 2020 | 47.49 | 47.64 | 47.38 | 47.55 | 365,063 | +0.11(+0.23%) |