Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.02 | 45.05 | 44.94 | 45.01 | 1,489 | +0.17(+0.37%) |
May 28, 2020 | 44.81 | 44.95 | 44.76 | 44.85 | 4,214 | +0.08(+0.18%) |
May 27, 2020 | 44.81 | 44.81 | 44.77 | 44.77 | 2,617 | +0.07(+0.17%) |
May 26, 2020 | 44.71 | 44.78 | 44.68 | 44.70 | 7,877 | +0.03(+0.06%) |
May 22, 2020 | 44.68 | 44.68 | 44.66 | 44.67 | 458 | +0.05(+0.11%) |
May 21, 2020 | 44.63 | 44.72 | 44.52 | 44.62 | 6,927 | +0.05(+0.11%) |
May 20, 2020 | 44.48 | 44.57 | 44.48 | 44.57 | 2,133 | +0.18(+0.41%) |
May 19, 2020 | 44.27 | 44.39 | 44.27 | 44.39 | 2,787 | +0.16(+0.36%) |
May 18, 2020 | 44.30 | 44.30 | 44.15 | 44.23 | 7,364 | +0.03(+0.08%) |
May 15, 2020 | 44.16 | 44.19 | 44.16 | 44.19 | 114 | -0.02(-0.05%) |
May 14, 2020 | 44.16 | 44.27 | 44.16 | 44.22 | 11,951 | +0.10(+0.24%) |
May 13, 2020 | 44.19 | 44.20 | 44.09 | 44.11 | 49,067 | +0.10(+0.24%) |
May 12, 2020 | 44.11 | 44.12 | 43.97 | 44.01 | 1,543 | +0.03(+0.08%) |
May 11, 2020 | 44.01 | 44.06 | 43.97 | 43.97 | 2,833 | -0.07(-0.16%) |
May 08, 2020 | 44.12 | 44.19 | 44.04 | 44.04 | 2,291 | -0.07(-0.15%) |
May 07, 2020 | 44.10 | 44.21 | 44.10 | 44.11 | 2,310 | -0.02(-0.04%) |
May 06, 2020 | 44.09 | 44.12 | 44.00 | 44.12 | 2,074 | +0.05(+0.12%) |
May 05, 2020 | 44.16 | 44.18 | 44.07 | 44.07 | 1,528 | -0.04(-0.10%) |
May 04, 2020 | 44.13 | 44.18 | 44.09 | 44.11 | 3,962 | -0.01(-0.02%) |
May 01, 2020 | 44.12 | 44.15 | 44.00 | 44.12 | 4,009 | -0.03(-0.06%) |
Apr 30, 2020 | 44.10 | 44.21 | 44.10 | 44.15 | 7,961 | -0.01(-0.02%) |
Apr 29, 2020 | 44.20 | 44.23 | 44.12 | 44.16 | 7,137 | +0.16(+0.35%) |
Apr 28, 2020 | 44.10 | 44.13 | 44.00 | 44.00 | 6,463 | +0.01(+0.02%) |
Apr 27, 2020 | 44.00 | 44.06 | 43.87 | 43.99 | 19,039 | -0.03(-0.08%) |
Apr 24, 2020 | 44.06 | 44.10 | 43.94 | 44.03 | 3,558 | +0.02(+0.05%) |
Apr 23, 2020 | 44.08 | 44.10 | 43.98 | 44.00 | 4,080 | +0.04(+0.08%) |
Apr 22, 2020 | 43.91 | 44.03 | 43.88 | 43.97 | 2,227 | +0.07(+0.16%) |
Apr 21, 2020 | 43.97 | 44.04 | 43.86 | 43.90 | 10,524 | -0.16(-0.36%) |
Apr 20, 2020 | 44.00 | 44.08 | 43.92 | 44.06 | 8,974 | -0.04(-0.10%) |
Apr 17, 2020 | 44.15 | 44.15 | 43.94 | 44.10 | 2,984 | +0.08(+0.17%) |
Apr 16, 2020 | 44.06 | 44.09 | 43.87 | 44.03 | 13,188 | +0.05(+0.11%) |
Apr 15, 2020 | 44.00 | 44.07 | 43.92 | 43.98 | 2,385 | +0.08(+0.18%) |
Apr 14, 2020 | 43.99 | 44.02 | 43.90 | 43.90 | 1,354 | +0.16(+0.37%) |
Apr 13, 2020 | 43.46 | 43.83 | 43.46 | 43.73 | 8,409 | +0.08(+0.19%) |
Apr 09, 2020 | 43.43 | 43.65 | 43.32 | 43.65 | 6,083 | +0.78(+1.83%) |
Apr 08, 2020 | 42.65 | 42.88 | 42.65 | 42.87 | 4,647 | +0.27(+0.63%) |
Apr 07, 2020 | 42.56 | 42.68 | 42.49 | 42.60 | 12,508 | +0.07(+0.17%) |
Apr 06, 2020 | 42.43 | 42.52 | 42.43 | 42.52 | 5,096 | +0.16(+0.38%) |
Apr 03, 2020 | 42.31 | 42.36 | 42.23 | 42.36 | 4,361 | +0.05(+0.12%) |
Apr 02, 2020 | 42.29 | 42.37 | 42.28 | 42.31 | 1,760 | +0.13(+0.31%) |
Apr 01, 2020 | 42.32 | 42.33 | 42.08 | 42.18 | 3,919 | -0.07(-0.17%) |
Mar 31, 2020 | 42.30 | 42.30 | 42.20 | 42.25 | 3,748 | +0.18(+0.44%) |
Mar 30, 2020 | 41.91 | 42.10 | 41.91 | 42.07 | 4,097 | +0.34(+0.82%) |
Mar 27, 2020 | 41.24 | 41.73 | 41.24 | 41.73 | 4,371 | +0.16(+0.40%) |
Mar 26, 2020 | 41.37 | 41.56 | 41.23 | 41.56 | 7,605 | +0.28(+0.68%) |
Mar 25, 2020 | 40.70 | 41.31 | 40.70 | 41.28 | 16,777 | +0.68(+1.69%) |
Mar 24, 2020 | 40.58 | 40.70 | 40.35 | 40.59 | 1,856 | +0.02(+0.04%) |
Mar 23, 2020 | 39.76 | 40.58 | 39.76 | 40.58 | 15,754 | +0.79(+1.97%) |
Mar 20, 2020 | 40.33 | 40.42 | 39.79 | 39.79 | 2,761 | -0.73(-1.80%) |
Mar 19, 2020 | 40.94 | 40.95 | 39.90 | 40.52 | 12,033 | -0.43(-1.05%) |
Mar 18, 2020 | 40.03 | 41.70 | 40.03 | 40.95 | 14,095 | -1.15(-2.73%) |
Mar 17, 2020 | 42.44 | 42.60 | 42.09 | 42.10 | 7,774 | -0.69(-1.61%) |
Mar 16, 2020 | 42.59 | 42.98 | 42.58 | 42.79 | 11,580 | -0.67(-1.54%) |
Mar 13, 2020 | 43.09 | 43.60 | 42.03 | 43.46 | 12,194 | +0.49(+1.13%) |
Mar 12, 2020 | 42.90 | 43.80 | 42.83 | 42.97 | 22,249 | -1.13(-2.56%) |
Mar 11, 2020 | 44.76 | 44.79 | 44.07 | 44.10 | 29,008 | -0.67(-1.49%) |
Mar 10, 2020 | 45.06 | 45.16 | 44.72 | 44.77 | 22,467 | -0.36(-0.80%) |
Mar 09, 2020 | 45.27 | 45.30 | 45.08 | 45.13 | 6,555 | -0.39(-0.86%) |
Mar 06, 2020 | 45.56 | 45.61 | 45.44 | 45.52 | 5,752 | -0.06(-0.13%) |
Mar 05, 2020 | 45.71 | 45.71 | 45.58 | 45.58 | 5,288 | +0.00(+0.00%) |
Mar 04, 2020 | 45.63 | 45.66 | 45.58 | 45.58 | 4,500 | +0.12(+0.25%) |
Mar 03, 2020 | 45.45 | 45.53 | 45.45 | 45.47 | 5,427 | +0.26(+0.58%) |