Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.63 | 48.09 | 46.97 | 48.06 | 646,555 | +0.55(+1.16%) |
May 28, 2020 | 47.29 | 48.01 | 47.29 | 47.51 | 283,117 | +0.55(+1.17%) |
May 27, 2020 | 46.65 | 46.96 | 45.74 | 46.96 | 317,659 | +0.39(+0.83%) |
May 26, 2020 | 47.57 | 47.57 | 46.50 | 46.57 | 674,089 | -0.09(-0.18%) |
May 22, 2020 | 46.51 | 46.71 | 46.27 | 46.66 | 169,667 | +0.11(+0.24%) |
May 21, 2020 | 46.77 | 46.77 | 46.27 | 46.54 | 211,849 | -0.29(-0.63%) |
May 20, 2020 | 47.21 | 47.25 | 46.74 | 46.84 | 196,100 | +0.16(+0.34%) |
May 19, 2020 | 47.15 | 47.33 | 46.67 | 46.67 | 295,519 | -0.58(-1.22%) |
May 18, 2020 | 47.74 | 47.94 | 47.21 | 47.25 | 348,024 | +0.53(+1.13%) |
May 15, 2020 | 46.19 | 46.76 | 46.01 | 46.72 | 144,841 | +0.49(+1.06%) |
May 14, 2020 | 45.35 | 46.24 | 45.33 | 46.23 | 277,088 | +0.39(+0.85%) |
May 13, 2020 | 46.40 | 46.71 | 45.44 | 45.84 | 296,449 | -0.62(-1.32%) |
May 12, 2020 | 47.44 | 47.50 | 46.46 | 46.46 | 278,515 | -0.76(-1.60%) |
May 11, 2020 | 46.08 | 47.30 | 46.08 | 47.21 | 302,117 | +0.95(+2.05%) |
May 08, 2020 | 46.55 | 46.55 | 46.13 | 46.27 | 238,126 | +0.27(+0.60%) |
May 07, 2020 | 46.42 | 46.42 | 45.93 | 45.99 | 484,374 | +0.06(+0.13%) |
May 06, 2020 | 46.62 | 46.62 | 45.91 | 45.93 | 669,632 | -0.35(-0.77%) |
May 05, 2020 | 45.96 | 46.65 | 45.64 | 46.29 | 1,664,812 | +1.03(+2.28%) |
May 04, 2020 | 45.02 | 45.33 | 44.79 | 45.25 | 192,226 | +0.16(+0.36%) |
May 01, 2020 | 45.46 | 45.53 | 44.74 | 45.09 | 245,522 | -1.00(-2.18%) |
Apr 30, 2020 | 46.33 | 46.49 | 45.90 | 46.10 | 268,154 | -0.34(-0.73%) |
Apr 29, 2020 | 46.65 | 46.72 | 46.09 | 46.44 | 284,630 | +0.44(+0.97%) |
Apr 28, 2020 | 47.40 | 47.40 | 45.93 | 45.99 | 349,757 | -1.02(-2.17%) |
Apr 27, 2020 | 46.77 | 47.17 | 46.62 | 47.02 | 431,887 | +0.67(+1.45%) |
Apr 24, 2020 | 46.04 | 46.40 | 45.64 | 46.34 | 318,101 | +0.71(+1.56%) |
Apr 23, 2020 | 45.80 | 46.34 | 45.55 | 45.63 | 367,337 | +0.29(+0.65%) |
Apr 22, 2020 | 45.46 | 45.54 | 45.00 | 45.34 | 217,227 | +0.72(+1.61%) |
Apr 21, 2020 | 45.49 | 45.51 | 44.54 | 44.62 | 259,503 | -1.45(-3.14%) |
Apr 20, 2020 | 46.21 | 46.71 | 45.77 | 46.07 | 377,515 | -0.21(-0.45%) |
Apr 17, 2020 | 46.81 | 46.81 | 45.58 | 46.28 | 553,269 | +1.05(+2.32%) |
Apr 16, 2020 | 44.50 | 45.29 | 44.45 | 45.23 | 239,339 | +0.92(+2.07%) |
Apr 15, 2020 | 43.98 | 44.49 | 43.68 | 44.31 | 413,790 | -0.26(-0.57%) |
Apr 14, 2020 | 44.10 | 44.69 | 43.85 | 44.56 | 898,334 | +1.46(+3.38%) |
Apr 13, 2020 | 43.62 | 43.62 | 42.47 | 43.11 | 357,833 | -0.41(-0.94%) |
Apr 09, 2020 | 43.54 | 43.69 | 43.10 | 43.51 | 285,456 | +0.35(+0.81%) |
Apr 08, 2020 | 41.89 | 43.64 | 41.36 | 43.16 | 251,377 | +1.79(+4.32%) |
Apr 07, 2020 | 42.95 | 43.01 | 41.37 | 41.37 | 375,383 | -0.40(-0.95%) |
Apr 06, 2020 | 41.08 | 42.03 | 40.80 | 41.77 | 858,026 | +2.11(+5.32%) |
Apr 03, 2020 | 39.96 | 40.38 | 39.23 | 39.66 | 246,578 | -0.42(-1.04%) |
Apr 02, 2020 | 38.71 | 40.16 | 38.52 | 40.08 | 255,690 | +1.07(+2.74%) |
Apr 01, 2020 | 39.47 | 39.67 | 38.66 | 39.01 | 347,033 | -1.68(-4.12%) |
Mar 31, 2020 | 40.96 | 41.12 | 40.32 | 40.68 | 714,568 | -0.14(-0.35%) |
Mar 30, 2020 | 39.66 | 40.92 | 39.66 | 40.82 | 707,438 | +1.79(+4.60%) |
Mar 27, 2020 | 39.14 | 40.05 | 38.68 | 39.03 | 319,791 | -0.94(-2.36%) |
Mar 26, 2020 | 37.88 | 40.12 | 37.86 | 39.97 | 573,683 | +2.50(+6.67%) |
Mar 25, 2020 | 37.21 | 38.69 | 36.26 | 37.47 | 448,730 | +0.49(+1.33%) |
Mar 24, 2020 | 35.87 | 37.06 | 35.67 | 36.98 | 393,500 | +2.74(+7.99%) |
Mar 23, 2020 | 35.64 | 35.71 | 33.83 | 34.25 | 548,696 | -1.65(-4.59%) |
Mar 20, 2020 | 37.74 | 38.21 | 35.80 | 35.89 | 338,702 | -1.42(-3.80%) |
Mar 19, 2020 | 37.64 | 38.09 | 36.72 | 37.31 | 466,238 | -0.61(-1.61%) |
Mar 18, 2020 | 37.39 | 38.48 | 35.96 | 37.92 | 363,980 | -1.23(-3.15%) |
Mar 17, 2020 | 37.73 | 39.42 | 37.10 | 39.15 | 748,918 | +2.18(+5.90%) |
Mar 16, 2020 | 37.71 | 39.42 | 36.83 | 36.97 | 750,512 | -3.85(-9.42%) |
Mar 13, 2020 | 40.38 | 41.22 | 38.16 | 40.82 | 667,946 | +2.30(+5.98%) |
Mar 12, 2020 | 39.09 | 40.79 | 38.51 | 38.51 | 859,377 | -3.27(-7.83%) |
Mar 11, 2020 | 42.59 | 42.79 | 41.23 | 41.79 | 250,880 | -1.79(-4.10%) |
Mar 10, 2020 | 43.31 | 43.61 | 41.59 | 43.57 | 256,960 | +1.50(+3.58%) |
Mar 09, 2020 | 42.11 | 43.18 | 41.83 | 42.07 | 961,527 | -2.45(-5.51%) |
Mar 06, 2020 | 43.79 | 44.69 | 43.49 | 44.52 | 318,449 | -0.39(-0.86%) |
Mar 05, 2020 | 44.96 | 45.63 | 44.44 | 44.91 | 230,977 | -1.07(-2.33%) |
Mar 04, 2020 | 44.99 | 46.02 | 44.67 | 45.98 | 275,060 | +2.45(+5.62%) |
Mar 03, 2020 | 44.81 | 45.48 | 43.02 | 43.54 | 1,126,535 | -1.14(-2.55%) |