Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.39 | 46.47 | 45.91 | 46.37 | 137,360 | -0.46(-0.99%) |
May 28, 2020 | 46.95 | 47.22 | 46.75 | 46.83 | 51,733 | +0.46(+1.00%) |
May 27, 2020 | 46.39 | 46.39 | 45.93 | 46.37 | 240,211 | +0.51(+1.11%) |
May 26, 2020 | 45.89 | 46.07 | 45.81 | 45.86 | 220,764 | +1.50(+3.39%) |
May 22, 2020 | 44.37 | 44.45 | 44.17 | 44.36 | 230,657 | -0.27(-0.60%) |
May 21, 2020 | 44.94 | 44.94 | 44.44 | 44.62 | 419,265 | -0.54(-1.20%) |
May 20, 2020 | 45.20 | 45.43 | 45.04 | 45.17 | 96,396 | +0.73(+1.63%) |
May 19, 2020 | 44.59 | 44.84 | 44.41 | 44.44 | 130,891 | -0.43(-0.96%) |
May 18, 2020 | 44.48 | 44.99 | 44.38 | 44.87 | 182,794 | +1.27(+2.92%) |
May 15, 2020 | 43.57 | 43.73 | 43.37 | 43.60 | 167,709 | +0.04(+0.08%) |
May 14, 2020 | 43.08 | 43.65 | 42.83 | 43.57 | 120,943 | -0.46(-1.05%) |
May 13, 2020 | 44.42 | 44.47 | 43.89 | 44.03 | 436,866 | -0.03(-0.06%) |
May 12, 2020 | 44.49 | 44.62 | 44.01 | 44.05 | 130,967 | -0.61(-1.37%) |
May 11, 2020 | 44.39 | 44.77 | 44.39 | 44.67 | 49,836 | +0.43(+0.97%) |
May 08, 2020 | 44.13 | 44.29 | 44.05 | 44.24 | 54,179 | +0.68(+1.55%) |
May 07, 2020 | 43.53 | 43.74 | 43.39 | 43.57 | 65,146 | +0.69(+1.62%) |
May 06, 2020 | 43.56 | 43.56 | 42.87 | 42.87 | 134,219 | -0.38(-0.88%) |
May 05, 2020 | 43.37 | 43.60 | 43.13 | 43.25 | 131,032 | +0.43(+1.00%) |
May 04, 2020 | 42.49 | 42.88 | 42.40 | 42.83 | 434,983 | +0.08(+0.19%) |
May 01, 2020 | 42.97 | 43.07 | 42.59 | 42.75 | 116,677 | -1.01(-2.32%) |
Apr 30, 2020 | 44.10 | 44.23 | 43.59 | 43.76 | 152,139 | -1.02(-2.28%) |
Apr 29, 2020 | 44.80 | 45.09 | 44.78 | 44.78 | 75,265 | +0.79(+1.80%) |
Apr 28, 2020 | 44.36 | 44.39 | 43.88 | 43.99 | 146,194 | +0.47(+1.08%) |
Apr 27, 2020 | 43.38 | 43.57 | 43.30 | 43.52 | 86,542 | +0.58(+1.35%) |
Apr 24, 2020 | 42.76 | 42.99 | 42.53 | 42.94 | 109,258 | +0.34(+0.79%) |
Apr 23, 2020 | 42.73 | 43.21 | 42.52 | 42.60 | 137,810 | +0.12(+0.27%) |
Apr 22, 2020 | 42.41 | 42.57 | 42.22 | 42.49 | 155,030 | +0.81(+1.94%) |
Apr 21, 2020 | 41.83 | 42.09 | 41.50 | 41.68 | 164,129 | -0.73(-1.72%) |
Apr 20, 2020 | 42.64 | 43.00 | 42.35 | 42.41 | 167,235 | -0.71(-1.65%) |
Apr 17, 2020 | 43.00 | 43.16 | 42.66 | 43.12 | 188,505 | +0.59(+1.38%) |
Apr 16, 2020 | 42.37 | 42.59 | 42.16 | 42.53 | 358,235 | +0.06(+0.15%) |
Apr 15, 2020 | 42.51 | 42.76 | 42.36 | 42.47 | 161,466 | -0.89(-2.04%) |
Apr 14, 2020 | 43.21 | 43.65 | 43.20 | 43.36 | 330,703 | +0.76(+1.79%) |
Apr 13, 2020 | 42.49 | 42.63 | 42.18 | 42.60 | 184,496 | +0.01(+0.02%) |
Apr 09, 2020 | 42.47 | 42.90 | 42.35 | 42.59 | 460,977 | +0.70(+1.68%) |
Apr 08, 2020 | 41.76 | 42.03 | 41.34 | 41.88 | 127,704 | +0.04(+0.11%) |
Apr 07, 2020 | 43.01 | 43.11 | 41.78 | 41.84 | 174,333 | +0.25(+0.60%) |
Apr 06, 2020 | 40.67 | 41.59 | 40.66 | 41.59 | 167,578 | +2.50(+6.40%) |
Apr 03, 2020 | 39.46 | 39.58 | 38.97 | 39.09 | 552,251 | -1.17(-2.92%) |
Apr 02, 2020 | 39.59 | 40.35 | 39.58 | 40.26 | 141,167 | +0.75(+1.89%) |
Apr 01, 2020 | 39.81 | 40.30 | 39.49 | 39.52 | 223,966 | -1.73(-4.18%) |
Mar 31, 2020 | 41.07 | 41.68 | 40.88 | 41.24 | 680,998 | -0.93(-2.21%) |
Mar 30, 2020 | 41.50 | 42.19 | 41.32 | 42.18 | 149,341 | +1.13(+2.75%) |
Mar 27, 2020 | 41.00 | 41.69 | 40.80 | 41.05 | 129,941 | -0.79(-1.89%) |
Mar 26, 2020 | 40.91 | 41.94 | 40.81 | 41.84 | 206,166 | +1.40(+3.45%) |
Mar 25, 2020 | 39.85 | 40.89 | 39.16 | 40.44 | 262,602 | +0.81(+2.04%) |
Mar 24, 2020 | 39.59 | 39.90 | 39.05 | 39.63 | 164,175 | +2.78(+7.53%) |
Mar 23, 2020 | 37.48 | 37.48 | 36.09 | 36.86 | 253,924 | -0.61(-1.61%) |
Mar 20, 2020 | 38.39 | 38.96 | 37.25 | 37.46 | 412,305 | -0.17(-0.45%) |
Mar 19, 2020 | 37.40 | 38.52 | 36.99 | 37.63 | 224,552 | +0.12(+0.31%) |
Mar 18, 2020 | 36.86 | 38.13 | 36.47 | 37.52 | 233,466 | -1.31(-3.38%) |
Mar 17, 2020 | 38.07 | 39.23 | 37.44 | 38.83 | 433,888 | +1.93(+5.22%) |
Mar 16, 2020 | 36.72 | 37.91 | 35.67 | 36.90 | 271,446 | -3.54(-8.75%) |
Mar 13, 2020 | 40.67 | 40.67 | 38.36 | 40.44 | 1,023,794 | +2.11(+5.50%) |
Mar 12, 2020 | 39.73 | 39.73 | 37.55 | 38.33 | 340,688 | -4.50(-10.51%) |
Mar 11, 2020 | 43.65 | 43.83 | 42.76 | 42.84 | 157,404 | -2.00(-4.46%) |
Mar 10, 2020 | 44.86 | 44.87 | 43.57 | 44.84 | 264,427 | +1.66(+3.85%) |
Mar 09, 2020 | 42.96 | 43.89 | 42.21 | 43.17 | 295,132 | -2.76(-6.00%) |
Mar 06, 2020 | 45.78 | 46.07 | 45.58 | 45.93 | 92,510 | -0.54(-1.17%) |
Mar 05, 2020 | 46.55 | 46.85 | 46.34 | 46.47 | 72,807 | -0.85(-1.80%) |
Mar 04, 2020 | 47.02 | 47.45 | 46.69 | 47.33 | 220,115 | +0.91(+1.95%) |
Mar 03, 2020 | 47.01 | 47.41 | 46.06 | 46.42 | 163,164 | -0.53(-1.14%) |