Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.95 | 47.08 | 46.53 | 47.08 | 42,211 | +0.14(+0.29%) |
May 28, 2020 | 46.94 | 47.22 | 46.92 | 46.95 | 32,392 | +0.54(+1.15%) |
May 27, 2020 | 46.14 | 46.43 | 45.91 | 46.41 | 138,565 | +0.56(+1.23%) |
May 26, 2020 | 46.10 | 46.12 | 45.82 | 45.85 | 94,875 | +0.47(+1.04%) |
May 22, 2020 | 45.24 | 45.48 | 45.11 | 45.38 | 23,254 | +0.04(+0.08%) |
May 21, 2020 | 45.83 | 45.83 | 45.31 | 45.34 | 58,316 | -0.54(-1.19%) |
May 20, 2020 | 45.83 | 46.00 | 45.38 | 45.88 | 103,043 | +0.60(+1.32%) |
May 19, 2020 | 45.98 | 45.98 | 45.29 | 45.29 | 49,444 | -0.93(-2.00%) |
May 18, 2020 | 45.87 | 46.35 | 45.77 | 46.21 | 61,464 | +1.04(+2.31%) |
May 15, 2020 | 44.96 | 45.22 | 44.86 | 45.17 | 830,889 | +0.26(+0.59%) |
May 14, 2020 | 44.76 | 45.00 | 44.30 | 44.90 | 59,312 | -0.28(-0.62%) |
May 13, 2020 | 45.61 | 45.73 | 44.96 | 45.19 | 168,623 | -0.51(-1.11%) |
May 12, 2020 | 46.12 | 46.34 | 45.63 | 45.69 | 49,265 | -0.29(-0.63%) |
May 11, 2020 | 45.76 | 46.16 | 45.74 | 45.98 | 60,528 | +0.06(+0.14%) |
May 08, 2020 | 45.30 | 45.94 | 45.30 | 45.92 | 42,982 | +0.90(+2.00%) |
May 07, 2020 | 45.25 | 45.36 | 44.91 | 45.02 | 66,272 | +0.25(+0.55%) |
May 06, 2020 | 45.27 | 45.29 | 44.72 | 44.78 | 542,312 | -0.54(-1.18%) |
May 05, 2020 | 45.40 | 45.57 | 45.17 | 45.31 | 37,375 | -0.05(-0.10%) |
May 04, 2020 | 45.20 | 45.41 | 44.96 | 45.36 | 43,694 | -0.08(-0.18%) |
May 01, 2020 | 45.68 | 45.84 | 45.27 | 45.44 | 55,987 | -0.50(-1.09%) |
Apr 30, 2020 | 46.40 | 46.40 | 45.87 | 45.94 | 65,791 | -0.54(-1.17%) |
Apr 29, 2020 | 46.67 | 46.79 | 46.23 | 46.48 | 55,236 | +0.15(+0.33%) |
Apr 28, 2020 | 46.65 | 46.74 | 46.26 | 46.33 | 67,714 | +0.11(+0.24%) |
Apr 27, 2020 | 46.05 | 46.40 | 45.91 | 46.22 | 54,895 | +0.34(+0.75%) |
Apr 24, 2020 | 45.67 | 46.06 | 45.55 | 45.88 | 63,482 | +0.50(+1.11%) |
Apr 23, 2020 | 45.74 | 45.98 | 45.29 | 45.37 | 43,081 | -0.43(-0.94%) |
Apr 22, 2020 | 45.87 | 46.09 | 45.68 | 45.80 | 45,045 | +0.38(+0.84%) |
Apr 21, 2020 | 45.70 | 45.89 | 45.27 | 45.42 | 60,578 | -0.98(-2.11%) |
Apr 20, 2020 | 46.61 | 47.01 | 46.30 | 46.40 | 58,200 | -0.49(-1.04%) |
Apr 17, 2020 | 46.78 | 47.09 | 46.34 | 46.89 | 66,347 | +0.63(+1.35%) |
Apr 16, 2020 | 46.22 | 46.41 | 45.72 | 46.27 | 35,167 | +0.25(+0.53%) |
Apr 15, 2020 | 46.01 | 46.47 | 45.68 | 46.02 | 107,676 | -0.54(-1.17%) |
Apr 14, 2020 | 45.83 | 46.82 | 45.78 | 46.56 | 110,623 | +1.42(+3.13%) |
Apr 13, 2020 | 45.31 | 45.37 | 44.69 | 45.15 | 43,738 | -0.43(-0.94%) |
Apr 09, 2020 | 45.37 | 46.00 | 44.98 | 45.58 | 130,932 | +0.60(+1.33%) |
Apr 08, 2020 | 44.78 | 45.32 | 44.42 | 44.98 | 143,758 | +0.34(+0.75%) |
Apr 07, 2020 | 45.94 | 45.94 | 44.49 | 44.64 | 804,242 | -0.21(-0.47%) |
Apr 06, 2020 | 44.55 | 45.11 | 44.38 | 44.85 | 55,905 | +1.47(+3.39%) |
Apr 03, 2020 | 43.34 | 43.73 | 42.94 | 43.38 | 88,390 | -0.11(-0.25%) |
Apr 02, 2020 | 42.45 | 43.66 | 42.45 | 43.49 | 45,811 | +1.03(+2.41%) |
Apr 01, 2020 | 42.40 | 43.29 | 42.23 | 42.46 | 111,049 | -0.92(-2.11%) |
Mar 31, 2020 | 43.73 | 44.11 | 43.13 | 43.38 | 101,130 | -0.68(-1.54%) |
Mar 30, 2020 | 43.08 | 44.17 | 43.08 | 44.06 | 80,460 | +1.39(+3.25%) |
Mar 27, 2020 | 41.95 | 43.93 | 41.95 | 42.67 | 112,195 | -0.75(-1.73%) |
Mar 26, 2020 | 41.58 | 43.43 | 41.56 | 43.43 | 43,155 | +2.51(+6.14%) |
Mar 25, 2020 | 40.62 | 42.16 | 40.25 | 40.91 | 134,295 | +0.30(+0.74%) |
Mar 24, 2020 | 40.38 | 40.91 | 39.54 | 40.61 | 79,026 | +2.01(+5.22%) |
Mar 23, 2020 | 39.93 | 40.05 | 38.04 | 38.60 | 191,909 | -1.36(-3.41%) |
Mar 20, 2020 | 42.15 | 42.43 | 39.85 | 39.96 | 78,250 | -1.91(-4.57%) |
Mar 19, 2020 | 42.24 | 42.89 | 41.58 | 41.87 | 916,850 | -0.06(-0.15%) |
Mar 18, 2020 | 41.68 | 43.15 | 40.39 | 41.94 | 307,293 | -1.38(-3.18%) |
Mar 17, 2020 | 41.08 | 43.46 | 41.04 | 43.32 | 145,039 | +3.28(+8.18%) |
Mar 16, 2020 | 39.27 | 42.16 | 38.10 | 40.04 | 189,410 | -3.47(-7.97%) |
Mar 13, 2020 | 42.84 | 43.53 | 41.13 | 43.51 | 170,388 | +2.78(+6.82%) |
Mar 12, 2020 | 41.92 | 42.65 | 40.68 | 40.73 | 151,019 | -4.14(-9.22%) |
Mar 11, 2020 | 46.23 | 46.31 | 44.41 | 44.87 | 78,764 | -2.18(-4.63%) |
Mar 10, 2020 | 46.91 | 47.20 | 45.38 | 47.05 | 119,579 | +1.20(+2.61%) |
Mar 09, 2020 | 45.82 | 47.31 | 45.68 | 45.85 | 217,871 | -2.49(-5.14%) |
Mar 06, 2020 | 47.64 | 48.52 | 47.38 | 48.33 | 45,407 | -0.32(-0.65%) |
Mar 05, 2020 | 48.53 | 49.08 | 48.37 | 48.65 | 710,823 | -0.68(-1.38%) |
Mar 04, 2020 | 48.14 | 49.38 | 48.12 | 49.33 | 38,080 | +1.67(+3.50%) |
Mar 03, 2020 | 47.88 | 48.44 | 46.98 | 47.66 | 221,167 | -0.05(-0.11%) |