Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.17 | 45.30 | 45.13 | 45.26 | 526,630 | +0.19(+0.41%) |
May 28, 2020 | 45.00 | 45.09 | 45.00 | 45.07 | 79,526 | +0.03(+0.07%) |
May 27, 2020 | 44.95 | 45.04 | 44.95 | 45.04 | 3,810 | +0.14(+0.31%) |
May 26, 2020 | 44.85 | 44.96 | 44.83 | 44.90 | 31,501 | +0.08(+0.18%) |
May 22, 2020 | 44.87 | 44.87 | 44.81 | 44.82 | 5,213 | +0.01(+0.02%) |
May 21, 2020 | 44.88 | 44.89 | 44.79 | 44.81 | 6,569 | -0.04(-0.08%) |
May 20, 2020 | 44.56 | 44.84 | 44.56 | 44.84 | 31,805 | +0.34(+0.75%) |
May 19, 2020 | 44.42 | 44.53 | 44.37 | 44.51 | 22,429 | +0.15(+0.35%) |
May 18, 2020 | 44.38 | 44.39 | 44.31 | 44.35 | 8,831 | +0.13(+0.29%) |
May 15, 2020 | 44.21 | 44.23 | 44.17 | 44.23 | 1,246 | +0.06(+0.14%) |
May 14, 2020 | 44.05 | 44.16 | 44.05 | 44.16 | 6,847 | +0.13(+0.30%) |
May 13, 2020 | 44.03 | 44.12 | 44.02 | 44.03 | 13,744 | +0.08(+0.17%) |
May 12, 2020 | 43.94 | 43.98 | 43.86 | 43.96 | 6,994 | +0.22(+0.51%) |
May 11, 2020 | 43.87 | 43.87 | 43.72 | 43.73 | 18,697 | -0.13(-0.30%) |
May 08, 2020 | 43.89 | 43.94 | 43.81 | 43.86 | 19,718 | -0.08(-0.18%) |
May 07, 2020 | 43.85 | 43.94 | 43.82 | 43.94 | 27,460 | +0.10(+0.22%) |
May 06, 2020 | 43.87 | 43.89 | 43.81 | 43.85 | 16,910 | -0.21(-0.47%) |
May 05, 2020 | 44.06 | 44.16 | 44.06 | 44.06 | 3,210 | -0.03(-0.06%) |
May 04, 2020 | 44.09 | 44.09 | 44.02 | 44.08 | 14,128 | +0.14(+0.31%) |
May 01, 2020 | 44.02 | 44.02 | 43.89 | 43.95 | 12,919 | -0.17(-0.37%) |
Apr 30, 2020 | 44.21 | 44.21 | 44.10 | 44.11 | 2,802 | -0.03(-0.06%) |
Apr 29, 2020 | 44.04 | 44.17 | 44.04 | 44.14 | 3,057 | +0.22(+0.49%) |
Apr 28, 2020 | 43.93 | 43.96 | 43.87 | 43.93 | 10,929 | +0.11(+0.24%) |
Apr 27, 2020 | 43.97 | 43.97 | 43.82 | 43.82 | 9,239 | -0.15(-0.35%) |
Apr 24, 2020 | 44.03 | 44.03 | 43.89 | 43.97 | 7,609 | -0.04(-0.08%) |
Apr 23, 2020 | 43.94 | 44.01 | 43.94 | 44.01 | 10,250 | +0.16(+0.37%) |
Apr 22, 2020 | 43.80 | 43.85 | 43.76 | 43.85 | 6,583 | +0.06(+0.14%) |
Apr 21, 2020 | 43.82 | 43.83 | 43.72 | 43.78 | 5,180 | -0.12(-0.27%) |
Apr 20, 2020 | 43.96 | 43.96 | 43.81 | 43.90 | 19,920 | -0.19(-0.44%) |
Apr 17, 2020 | 44.31 | 44.31 | 44.02 | 44.09 | 6,132 | +0.09(+0.21%) |
Apr 16, 2020 | 43.93 | 44.10 | 43.93 | 44.00 | 3,925 | -0.08(-0.19%) |
Apr 15, 2020 | 43.69 | 44.09 | 43.69 | 44.09 | 13,374 | +0.18(+0.40%) |
Apr 14, 2020 | 44.02 | 44.09 | 43.91 | 43.91 | 27,147 | +0.02(+0.04%) |
Apr 13, 2020 | 43.72 | 43.98 | 43.61 | 43.89 | 63,969 | +0.09(+0.22%) |
Apr 09, 2020 | 43.59 | 43.80 | 43.38 | 43.80 | 21,692 | +1.23(+2.90%) |
Apr 08, 2020 | 42.39 | 42.58 | 42.18 | 42.56 | 6,663 | +0.36(+0.86%) |
Apr 07, 2020 | 42.17 | 42.26 | 42.16 | 42.20 | 21,762 | +0.15(+0.35%) |
Apr 06, 2020 | 41.94 | 42.05 | 41.87 | 42.05 | 12,544 | +0.51(+1.24%) |
Apr 03, 2020 | 41.73 | 41.73 | 41.46 | 41.54 | 41,340 | -0.17(-0.41%) |
Apr 02, 2020 | 41.64 | 41.89 | 41.63 | 41.71 | 60,502 | +0.06(+0.15%) |
Apr 01, 2020 | 41.99 | 41.99 | 41.61 | 41.65 | 3,759 | -0.42(-1.01%) |
Mar 31, 2020 | 41.77 | 42.16 | 41.77 | 42.07 | 6,475 | +0.27(+0.65%) |
Mar 30, 2020 | 41.34 | 41.83 | 41.34 | 41.80 | 28,821 | +0.49(+1.19%) |
Mar 27, 2020 | 41.29 | 41.34 | 41.13 | 41.31 | 23,447 | -0.17(-0.40%) |
Mar 26, 2020 | 40.98 | 41.48 | 40.98 | 41.48 | 18,400 | +0.17(+0.40%) |
Mar 25, 2020 | 40.58 | 41.39 | 40.46 | 41.31 | 30,153 | +1.25(+3.11%) |
Mar 24, 2020 | 40.11 | 40.52 | 39.73 | 40.06 | 13,687 | +0.04(+0.09%) |
Mar 23, 2020 | 39.28 | 40.69 | 39.28 | 40.02 | 68,662 | +2.02(+5.31%) |
Mar 20, 2020 | 38.82 | 39.10 | 38.01 | 38.01 | 14,341 | -0.28(-0.74%) |
Mar 19, 2020 | 39.17 | 39.32 | 38.29 | 38.29 | 34,927 | -1.29(-3.27%) |
Mar 18, 2020 | 40.48 | 40.67 | 39.35 | 39.58 | 22,219 | -1.81(-4.38%) |
Mar 17, 2020 | 42.17 | 42.17 | 41.18 | 41.39 | 12,955 | -1.07(-2.53%) |
Mar 16, 2020 | 41.56 | 42.56 | 41.55 | 42.47 | 24,563 | -0.40(-0.92%) |
Mar 13, 2020 | 42.96 | 42.96 | 42.46 | 42.86 | 10,813 | +1.04(+2.47%) |
Mar 12, 2020 | 42.57 | 43.26 | 41.41 | 41.83 | 35,187 | -1.42(-3.29%) |
Mar 11, 2020 | 44.16 | 44.16 | 43.18 | 43.25 | 27,233 | -1.04(-2.34%) |
Mar 10, 2020 | 44.64 | 44.80 | 44.29 | 44.29 | 71,416 | -0.66(-1.47%) |
Mar 09, 2020 | 45.05 | 45.16 | 43.22 | 44.95 | 373,713 | -0.66(-1.45%) |
Mar 06, 2020 | 45.75 | 45.79 | 45.57 | 45.61 | 11,610 | -0.07(-0.14%) |
Mar 05, 2020 | 45.82 | 45.82 | 45.67 | 45.67 | 24,401 | -0.02(-0.05%) |
Mar 04, 2020 | 45.77 | 45.86 | 45.70 | 45.70 | 20,084 | +0.09(+0.21%) |
Mar 03, 2020 | 45.26 | 45.69 | 45.24 | 45.60 | 11,415 | +0.42(+0.93%) |