Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.84 | 48.84 | 48.27 | 48.48 | 43,435 | +0.04(+0.07%) |
May 28, 2020 | 48.36 | 48.50 | 48.14 | 48.44 | 30,921 | +0.11(+0.22%) |
May 27, 2020 | 48.18 | 48.53 | 48.03 | 48.33 | 20,224 | +0.13(+0.26%) |
May 26, 2020 | 48.61 | 48.61 | 48.01 | 48.21 | 27,292 | +0.11(+0.22%) |
May 22, 2020 | 48.45 | 48.45 | 48.04 | 48.10 | 32,827 | -0.10(-0.20%) |
May 21, 2020 | 48.34 | 48.51 | 48.11 | 48.20 | 58,669 | +0.26(+0.54%) |
May 20, 2020 | 48.18 | 48.44 | 47.89 | 47.94 | 88,261 | -0.45(-0.93%) |
May 19, 2020 | 48.35 | 48.39 | 48.18 | 48.39 | 55,601 | +0.12(+0.24%) |
May 18, 2020 | 48.33 | 48.45 | 48.14 | 48.27 | 23,717 | -0.15(-0.31%) |
May 15, 2020 | 48.59 | 48.65 | 48.23 | 48.42 | 27,579 | +0.03(+0.06%) |
May 14, 2020 | 48.34 | 48.60 | 48.23 | 48.40 | 36,021 | -0.18(-0.37%) |
May 13, 2020 | 48.16 | 48.58 | 48.16 | 48.58 | 53,341 | +0.24(+0.50%) |
May 12, 2020 | 48.13 | 48.41 | 47.91 | 48.33 | 23,681 | +0.37(+0.77%) |
May 11, 2020 | 48.25 | 48.29 | 47.97 | 47.97 | 149,931 | -0.15(-0.32%) |
May 08, 2020 | 48.34 | 48.34 | 47.91 | 48.12 | 26,798 | -0.24(-0.50%) |
May 07, 2020 | 48.53 | 48.53 | 47.83 | 48.36 | 25,099 | +0.60(+1.26%) |
May 06, 2020 | 47.77 | 48.24 | 47.64 | 47.76 | 43,316 | +0.11(+0.23%) |
May 05, 2020 | 48.07 | 48.24 | 47.65 | 47.65 | 42,046 | -0.45(-0.93%) |
May 04, 2020 | 48.05 | 48.27 | 47.83 | 48.10 | 155,464 | -0.21(-0.44%) |
May 01, 2020 | 48.07 | 48.39 | 47.79 | 48.32 | 44,551 | +0.33(+0.68%) |
Apr 30, 2020 | 48.30 | 48.30 | 47.54 | 47.99 | 24,790 | +0.18(+0.37%) |
Apr 29, 2020 | 48.02 | 48.11 | 47.73 | 47.81 | 35,517 | +0.04(+0.09%) |
Apr 28, 2020 | 47.72 | 47.93 | 47.53 | 47.77 | 128,869 | +0.23(+0.49%) |
Apr 27, 2020 | 47.73 | 48.00 | 47.53 | 47.53 | 289,861 | -0.46(-0.95%) |
Apr 24, 2020 | 47.99 | 48.29 | 47.66 | 47.99 | 29,989 | -0.01(-0.02%) |
Apr 23, 2020 | 47.96 | 48.01 | 47.70 | 48.00 | 36,398 | +0.21(+0.45%) |
Apr 22, 2020 | 48.11 | 48.41 | 47.77 | 47.78 | 20,852 | -0.35(-0.72%) |
Apr 21, 2020 | 48.17 | 48.52 | 48.02 | 48.13 | 31,144 | +0.05(+0.11%) |
Apr 20, 2020 | 48.00 | 48.70 | 47.64 | 48.08 | 60,053 | +0.02(+0.04%) |
Apr 17, 2020 | 47.88 | 48.30 | 47.65 | 48.06 | 46,326 | -0.05(-0.11%) |
Apr 16, 2020 | 48.02 | 48.12 | 47.48 | 48.11 | 61,682 | +0.08(+0.17%) |
Apr 15, 2020 | 47.23 | 48.03 | 47.23 | 48.03 | 49,451 | +0.88(+1.88%) |
Apr 14, 2020 | 47.80 | 47.97 | 47.15 | 47.15 | 70,151 | -0.22(-0.47%) |
Apr 13, 2020 | 47.33 | 47.86 | 47.33 | 47.37 | 25,040 | +0.21(+0.44%) |
Apr 09, 2020 | 48.26 | 48.26 | 46.93 | 47.17 | 35,584 | +0.58(+1.25%) |
Apr 08, 2020 | 46.48 | 47.31 | 46.48 | 46.59 | 296,464 | -0.85(-1.79%) |
Apr 07, 2020 | 47.46 | 47.46 | 47.11 | 47.43 | 61,064 | -0.04(-0.09%) |
Apr 06, 2020 | 47.36 | 47.79 | 46.96 | 47.48 | 31,542 | -0.33(-0.69%) |
Apr 03, 2020 | 47.50 | 48.30 | 47.11 | 47.81 | 105,858 | +0.15(+0.32%) |
Apr 02, 2020 | 48.23 | 48.23 | 47.22 | 47.66 | 175,543 | +0.29(+0.60%) |
Apr 01, 2020 | 47.93 | 48.19 | 47.37 | 47.37 | 70,430 | -0.50(-1.04%) |
Mar 31, 2020 | 47.59 | 47.90 | 47.08 | 47.87 | 56,683 | +0.79(+1.69%) |
Mar 30, 2020 | 45.86 | 47.22 | 45.86 | 47.08 | 310,823 | +0.80(+1.73%) |
Mar 27, 2020 | 45.89 | 46.27 | 45.41 | 46.27 | 66,958 | +1.05(+2.33%) |
Mar 26, 2020 | 45.69 | 45.69 | 44.91 | 45.22 | 157,126 | +0.32(+0.71%) |
Mar 25, 2020 | 44.71 | 45.81 | 44.71 | 44.90 | 120,338 | -0.09(-0.20%) |
Mar 24, 2020 | 45.69 | 46.14 | 44.98 | 44.99 | 164,924 | -1.59(-3.41%) |
Mar 23, 2020 | 47.01 | 47.35 | 46.32 | 46.58 | 117,312 | -0.59(-1.25%) |
Mar 20, 2020 | 46.05 | 47.42 | 45.90 | 47.17 | 72,229 | +0.20(+0.42%) |
Mar 19, 2020 | 43.72 | 47.74 | 43.72 | 46.97 | 129,448 | -0.30(-0.64%) |
Mar 18, 2020 | 47.68 | 48.30 | 46.89 | 47.27 | 130,273 | -0.69(-1.43%) |
Mar 17, 2020 | 47.64 | 48.32 | 47.57 | 47.96 | 82,394 | -0.04(-0.07%) |
Mar 16, 2020 | 46.64 | 48.91 | 46.64 | 47.99 | 214,020 | +0.91(+1.93%) |
Mar 13, 2020 | 45.59 | 47.44 | 45.32 | 47.09 | 116,868 | +1.70(+3.75%) |
Mar 12, 2020 | 47.10 | 49.04 | 43.97 | 45.38 | 445,575 | -3.20(-6.59%) |
Mar 11, 2020 | 49.15 | 49.15 | 48.34 | 48.58 | 570,422 | -0.29(-0.60%) |
Mar 10, 2020 | 49.08 | 49.39 | 48.88 | 48.88 | 125,098 | -0.95(-1.91%) |
Mar 09, 2020 | 49.43 | 49.93 | 49.06 | 49.83 | 174,860 | +0.33(+0.67%) |
Mar 06, 2020 | 49.38 | 49.64 | 49.26 | 49.50 | 44,526 | +0.04(+0.09%) |
Mar 05, 2020 | 49.44 | 49.68 | 49.28 | 49.46 | 81,121 | +0.47(+0.96%) |
Mar 04, 2020 | 49.56 | 49.56 | 48.98 | 48.98 | 75,945 | -0.19(-0.38%) |
Mar 03, 2020 | 49.04 | 49.42 | 48.78 | 49.17 | 77,003 | +0.25(+0.51%) |