Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.49 | 46.71 | 45.32 | 46.60 | 105,670 | +1.34(+2.97%) |
May 28, 2020 | 45.14 | 46.04 | 44.94 | 45.26 | 53,923 | +0.04(+0.09%) |
May 27, 2020 | 45.91 | 45.91 | 43.79 | 45.22 | 86,803 | -0.38(-0.84%) |
May 26, 2020 | 46.77 | 46.77 | 45.51 | 45.60 | 61,269 | -0.02(-0.04%) |
May 22, 2020 | 45.37 | 45.66 | 44.86 | 45.62 | 58,559 | +0.20(+0.43%) |
May 21, 2020 | 45.99 | 45.99 | 44.93 | 45.42 | 53,285 | -0.56(-1.22%) |
May 20, 2020 | 46.46 | 46.47 | 45.24 | 45.99 | 91,929 | +0.38(+0.84%) |
May 19, 2020 | 45.88 | 46.49 | 45.60 | 45.60 | 104,865 | +0.01(+0.02%) |
May 18, 2020 | 46.08 | 46.08 | 45.29 | 45.59 | 172,741 | +0.61(+1.36%) |
May 15, 2020 | 44.11 | 45.00 | 43.79 | 44.98 | 37,486 | +0.73(+1.65%) |
May 14, 2020 | 43.76 | 44.30 | 43.16 | 44.25 | 57,705 | -0.06(-0.13%) |
May 13, 2020 | 45.14 | 45.24 | 43.37 | 44.31 | 103,327 | -0.39(-0.86%) |
May 12, 2020 | 44.83 | 46.24 | 44.35 | 44.69 | 177,043 | +0.01(+0.02%) |
May 11, 2020 | 44.51 | 44.84 | 44.24 | 44.68 | 69,714 | +0.19(+0.42%) |
May 08, 2020 | 43.76 | 44.57 | 43.15 | 44.50 | 84,597 | +1.63(+3.80%) |
May 07, 2020 | 43.55 | 43.55 | 42.70 | 42.87 | 48,144 | +0.00(+0.00%) |
May 06, 2020 | 42.92 | 42.97 | 42.10 | 42.87 | 49,458 | +0.74(+1.76%) |
May 05, 2020 | 41.79 | 42.51 | 41.79 | 42.13 | 110,219 | +1.59(+3.93%) |
May 04, 2020 | 39.75 | 40.63 | 39.63 | 40.53 | 32,351 | +0.09(+0.23%) |
May 01, 2020 | 41.01 | 41.01 | 39.76 | 40.44 | 84,597 | -1.67(-3.96%) |
Apr 30, 2020 | 42.81 | 42.81 | 41.68 | 42.11 | 75,546 | -0.34(-0.79%) |
Apr 29, 2020 | 42.28 | 42.84 | 41.74 | 42.44 | 125,541 | +0.85(+2.04%) |
Apr 28, 2020 | 43.01 | 43.01 | 41.07 | 41.59 | 96,269 | -0.63(-1.50%) |
Apr 27, 2020 | 42.07 | 42.47 | 41.38 | 42.23 | 205,130 | +1.17(+2.86%) |
Apr 24, 2020 | 40.36 | 41.25 | 40.28 | 41.05 | 50,555 | +1.09(+2.72%) |
Apr 23, 2020 | 40.17 | 40.36 | 39.77 | 39.96 | 86,997 | +0.07(+0.17%) |
Apr 22, 2020 | 40.39 | 40.39 | 39.36 | 39.90 | 59,852 | +1.14(+2.95%) |
Apr 21, 2020 | 39.56 | 39.62 | 38.17 | 38.75 | 43,475 | -1.23(-3.09%) |
Apr 20, 2020 | 39.34 | 40.64 | 39.26 | 39.98 | 97,892 | +0.64(+1.63%) |
Apr 17, 2020 | 39.61 | 39.61 | 38.64 | 39.34 | 199,386 | +0.40(+1.04%) |
Apr 16, 2020 | 38.45 | 39.23 | 38.15 | 38.94 | 155,068 | +1.01(+2.65%) |
Apr 15, 2020 | 37.50 | 38.19 | 36.95 | 37.93 | 36,723 | -0.03(-0.08%) |
Apr 14, 2020 | 37.34 | 38.28 | 37.34 | 37.96 | 40,446 | +1.45(+3.97%) |
Apr 13, 2020 | 35.94 | 36.73 | 35.75 | 36.51 | 66,171 | +0.19(+0.52%) |
Apr 09, 2020 | 35.79 | 36.90 | 35.79 | 36.32 | 46,503 | +0.77(+2.17%) |
Apr 08, 2020 | 34.64 | 35.62 | 34.53 | 35.55 | 25,015 | +1.00(+2.88%) |
Apr 07, 2020 | 35.00 | 35.11 | 34.06 | 34.56 | 510,981 | +0.92(+2.73%) |
Apr 06, 2020 | 32.57 | 33.64 | 32.48 | 33.64 | 20,142 | +2.78(+9.02%) |
Apr 03, 2020 | 31.42 | 31.42 | 30.45 | 30.85 | 14,690 | -0.27(-0.86%) |
Apr 02, 2020 | 31.33 | 31.87 | 30.74 | 31.12 | 29,834 | -0.22(-0.69%) |
Apr 01, 2020 | 32.02 | 32.15 | 31.27 | 31.34 | 27,417 | -1.48(-4.51%) |
Mar 31, 2020 | 32.95 | 33.48 | 32.56 | 32.82 | 27,099 | +0.20(+0.61%) |
Mar 30, 2020 | 32.01 | 32.80 | 31.81 | 32.62 | 32,312 | +0.27(+0.82%) |
Mar 27, 2020 | 32.47 | 32.50 | 31.69 | 32.35 | 25,835 | -0.49(-1.49%) |
Mar 26, 2020 | 31.88 | 32.84 | 31.63 | 32.84 | 30,495 | +1.25(+3.95%) |
Mar 25, 2020 | 32.35 | 32.64 | 31.08 | 31.60 | 89,341 | +0.24(+0.76%) |
Mar 24, 2020 | 32.14 | 32.14 | 30.71 | 31.36 | 52,634 | +1.74(+5.86%) |
Mar 23, 2020 | 29.13 | 29.83 | 28.52 | 29.62 | 27,670 | +0.35(+1.20%) |
Mar 20, 2020 | 30.83 | 31.10 | 29.27 | 29.27 | 12,461 | -0.81(-2.68%) |
Mar 19, 2020 | 29.12 | 30.67 | 29.01 | 30.08 | 28,585 | +0.81(+2.77%) |
Mar 18, 2020 | 29.57 | 29.81 | 28.18 | 29.27 | 25,009 | -0.92(-3.04%) |
Mar 17, 2020 | 29.66 | 30.71 | 28.13 | 30.18 | 33,143 | +1.57(+5.48%) |
Mar 16, 2020 | 31.37 | 31.37 | 28.23 | 28.61 | 35,175 | -2.49(-7.99%) |
Mar 13, 2020 | 31.43 | 31.43 | 29.30 | 31.10 | 63,523 | +1.98(+6.81%) |
Mar 12, 2020 | 30.08 | 30.92 | 29.12 | 29.12 | 27,394 | -3.14(-9.74%) |
Mar 11, 2020 | 33.56 | 33.56 | 31.93 | 32.26 | 11,511 | -1.89(-5.54%) |
Mar 10, 2020 | 34.33 | 34.39 | 33.12 | 34.15 | 9,536 | +0.39(+1.17%) |
Mar 09, 2020 | 34.53 | 34.53 | 33.36 | 33.76 | 12,838 | -1.88(-5.26%) |
Mar 06, 2020 | 35.93 | 35.93 | 35.10 | 35.63 | 4,964 | -0.71(-1.94%) |
Mar 05, 2020 | 36.24 | 36.37 | 36.12 | 36.34 | 3,215 | -0.33(-0.89%) |
Mar 04, 2020 | 36.60 | 36.69 | 36.13 | 36.66 | 6,441 | +0.93(+2.60%) |
Mar 03, 2020 | 36.63 | 36.90 | 35.39 | 35.73 | 14,120 | -0.90(-2.44%) |