Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.29 | 46.33 | 46.22 | 46.25 | 69,160 | +0.03(+0.06%) |
May 28, 2020 | 46.15 | 46.25 | 46.15 | 46.22 | 58,885 | +0.07(+0.15%) |
May 27, 2020 | 46.10 | 46.21 | 46.10 | 46.15 | 42,684 | +0.01(+0.02%) |
May 26, 2020 | 46.22 | 46.22 | 46.14 | 46.14 | 50,505 | -0.04(-0.08%) |
May 22, 2020 | 46.12 | 46.24 | 46.05 | 46.18 | 27,960 | +0.02(+0.05%) |
May 21, 2020 | 46.19 | 46.21 | 46.12 | 46.16 | 66,955 | +0.00(+0.01%) |
May 20, 2020 | 46.09 | 46.19 | 46.09 | 46.15 | 196,223 | +0.02(+0.04%) |
May 19, 2020 | 46.06 | 46.16 | 46.06 | 46.13 | 17,875 | +0.04(+0.08%) |
May 18, 2020 | 46.05 | 46.12 | 46.04 | 46.10 | 39,955 | +0.11(+0.25%) |
May 15, 2020 | 46.02 | 46.04 | 45.96 | 45.98 | 29,558 | +0.03(+0.06%) |
May 14, 2020 | 45.96 | 46.00 | 45.93 | 45.96 | 19,884 | -0.02(-0.04%) |
May 13, 2020 | 46.01 | 46.01 | 45.84 | 45.98 | 35,631 | -0.01(-0.02%) |
May 12, 2020 | 45.93 | 46.00 | 45.92 | 45.98 | 30,820 | +0.03(+0.06%) |
May 11, 2020 | 46.00 | 46.04 | 45.94 | 45.96 | 19,463 | -0.08(-0.17%) |
May 08, 2020 | 46.00 | 46.05 | 45.98 | 46.04 | 27,618 | +0.03(+0.06%) |
May 07, 2020 | 45.96 | 46.03 | 45.89 | 46.01 | 39,625 | +0.13(+0.29%) |
May 06, 2020 | 45.91 | 45.92 | 45.84 | 45.88 | 18,734 | +0.04(+0.10%) |
May 05, 2020 | 45.80 | 45.92 | 45.80 | 45.84 | 47,704 | +0.01(+0.03%) |
May 04, 2020 | 45.84 | 45.90 | 45.80 | 45.82 | 35,888 | +0.05(+0.11%) |
May 01, 2020 | 45.77 | 45.83 | 45.71 | 45.77 | 106,822 | -0.05(-0.11%) |
Apr 30, 2020 | 45.94 | 45.96 | 45.83 | 45.83 | 27,584 | -0.06(-0.13%) |
Apr 29, 2020 | 45.91 | 45.98 | 45.89 | 45.89 | 42,273 | +0.02(+0.04%) |
Apr 28, 2020 | 45.88 | 45.95 | 45.84 | 45.87 | 37,273 | +0.09(+0.19%) |
Apr 27, 2020 | 45.77 | 45.86 | 45.72 | 45.78 | 30,463 | +0.01(+0.02%) |
Apr 24, 2020 | 45.69 | 45.81 | 45.68 | 45.77 | 73,808 | +0.10(+0.23%) |
Apr 23, 2020 | 45.73 | 45.82 | 45.67 | 45.67 | 30,073 | -0.02(-0.04%) |
Apr 22, 2020 | 45.63 | 45.77 | 45.59 | 45.69 | 49,982 | +0.16(+0.35%) |
Apr 21, 2020 | 45.52 | 45.62 | 45.52 | 45.53 | 123,238 | +0.02(+0.04%) |
Apr 20, 2020 | 45.56 | 45.67 | 45.51 | 45.51 | 51,870 | -0.20(-0.43%) |
Apr 17, 2020 | 45.72 | 45.79 | 45.66 | 45.71 | 38,563 | -0.08(-0.16%) |
Apr 16, 2020 | 45.98 | 45.98 | 45.70 | 45.78 | 103,170 | -0.17(-0.36%) |
Apr 15, 2020 | 45.96 | 46.05 | 45.95 | 45.95 | 36,293 | -0.05(-0.11%) |
Apr 14, 2020 | 45.99 | 46.10 | 45.98 | 46.00 | 80,724 | +0.03(+0.06%) |
Apr 13, 2020 | 45.93 | 46.06 | 45.93 | 45.98 | 86,868 | -0.04(-0.09%) |
Apr 09, 2020 | 45.90 | 46.04 | 45.65 | 46.02 | 49,091 | +0.24(+0.53%) |
Apr 08, 2020 | 45.83 | 45.95 | 45.61 | 45.77 | 389,864 | +0.02(+0.04%) |
Apr 07, 2020 | 45.79 | 45.94 | 45.70 | 45.76 | 115,792 | +0.01(+0.02%) |
Apr 06, 2020 | 45.94 | 45.94 | 45.74 | 45.75 | 33,880 | +0.02(+0.04%) |
Apr 03, 2020 | 45.79 | 45.84 | 45.68 | 45.73 | 146,243 | +0.16(+0.35%) |
Apr 02, 2020 | 45.34 | 45.64 | 45.25 | 45.57 | 191,415 | +0.45(+0.99%) |
Apr 01, 2020 | 45.38 | 45.38 | 45.13 | 45.13 | 71,710 | +0.09(+0.19%) |
Mar 31, 2020 | 45.20 | 45.31 | 45.01 | 45.04 | 52,930 | -0.09(-0.19%) |
Mar 30, 2020 | 45.39 | 45.54 | 45.07 | 45.13 | 210,062 | -0.17(-0.38%) |
Mar 27, 2020 | 45.49 | 45.61 | 44.97 | 45.30 | 444,999 | +0.00(+0.00%) |
Mar 26, 2020 | 45.29 | 45.71 | 45.16 | 45.30 | 69,838 | +0.11(+0.25%) |
Mar 25, 2020 | 44.91 | 45.29 | 44.82 | 45.19 | 59,345 | +0.37(+0.84%) |
Mar 24, 2020 | 44.62 | 45.19 | 44.47 | 44.81 | 95,925 | +0.04(+0.10%) |
Mar 23, 2020 | 44.62 | 45.20 | 43.89 | 44.77 | 141,042 | +0.16(+0.35%) |
Mar 20, 2020 | 43.41 | 44.61 | 43.41 | 44.61 | 187,023 | +0.78(+1.79%) |
Mar 19, 2020 | 43.09 | 44.09 | 43.09 | 43.83 | 125,762 | +0.64(+1.47%) |
Mar 18, 2020 | 43.52 | 43.96 | 43.17 | 43.19 | 117,458 | -0.37(-0.84%) |
Mar 17, 2020 | 43.92 | 44.60 | 43.56 | 43.56 | 141,793 | -0.30(-0.68%) |
Mar 16, 2020 | 43.94 | 44.72 | 43.63 | 43.86 | 150,360 | -0.84(-1.87%) |
Mar 13, 2020 | 44.24 | 44.94 | 44.19 | 44.69 | 67,622 | +0.54(+1.22%) |
Mar 12, 2020 | 44.41 | 45.48 | 42.78 | 44.15 | 228,084 | -0.55(-1.23%) |
Mar 11, 2020 | 45.46 | 45.46 | 44.14 | 44.70 | 138,442 | -0.49(-1.08%) |
Mar 10, 2020 | 45.72 | 45.76 | 45.08 | 45.19 | 104,182 | -0.52(-1.14%) |
Mar 09, 2020 | 45.90 | 45.98 | 45.52 | 45.71 | 129,880 | -0.50(-1.07%) |
Mar 06, 2020 | 46.35 | 46.35 | 46.20 | 46.21 | 128,700 | -0.11(-0.24%) |
Mar 05, 2020 | 46.40 | 46.42 | 46.32 | 46.32 | 55,054 | -0.01(-0.01%) |
Mar 04, 2020 | 46.37 | 46.40 | 46.30 | 46.33 | 13,271 | +0.01(+0.01%) |
Mar 03, 2020 | 46.09 | 46.43 | 46.09 | 46.32 | 35,201 | +0.28(+0.61%) |