Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.34 | 46.47 | 46.03 | 46.27 | 19,467 | -0.10(-0.21%) |
May 28, 2020 | 46.82 | 46.82 | 46.14 | 46.37 | 19,918 | +0.08(+0.17%) |
May 27, 2020 | 46.66 | 46.71 | 45.84 | 46.29 | 42,570 | +0.32(+0.70%) |
May 26, 2020 | 45.63 | 46.05 | 45.63 | 45.97 | 51,506 | +1.87(+4.24%) |
May 22, 2020 | 43.98 | 44.10 | 43.74 | 44.10 | 44,687 | -0.18(-0.41%) |
May 21, 2020 | 44.31 | 44.68 | 44.14 | 44.28 | 53,838 | -0.17(-0.39%) |
May 20, 2020 | 44.56 | 44.56 | 44.26 | 44.45 | 82,740 | +0.40(+0.90%) |
May 19, 2020 | 44.32 | 44.56 | 44.03 | 44.05 | 93,537 | -0.23(-0.53%) |
May 18, 2020 | 43.12 | 44.51 | 43.12 | 44.29 | 44,661 | +2.31(+5.51%) |
May 15, 2020 | 41.79 | 41.98 | 41.43 | 41.98 | 84,286 | -0.16(-0.39%) |
May 14, 2020 | 41.41 | 42.14 | 40.55 | 42.14 | 275,465 | +0.09(+0.21%) |
May 13, 2020 | 42.87 | 42.87 | 42.01 | 42.05 | 294,009 | -1.08(-2.49%) |
May 12, 2020 | 44.80 | 44.80 | 43.12 | 43.12 | 91,994 | -1.72(-3.83%) |
May 11, 2020 | 45.31 | 45.54 | 44.84 | 44.84 | 236,129 | -0.80(-1.76%) |
May 08, 2020 | 45.24 | 45.65 | 45.24 | 45.65 | 25,994 | +1.14(+2.57%) |
May 07, 2020 | 44.39 | 45.07 | 44.39 | 44.50 | 47,986 | +0.67(+1.53%) |
May 06, 2020 | 44.62 | 44.62 | 43.83 | 43.83 | 22,260 | -0.57(-1.29%) |
May 05, 2020 | 44.65 | 44.98 | 44.41 | 44.41 | 65,367 | +0.13(+0.29%) |
May 04, 2020 | 44.00 | 44.33 | 43.63 | 44.28 | 100,323 | -0.12(-0.26%) |
May 01, 2020 | 45.02 | 45.02 | 44.16 | 44.39 | 30,529 | -1.56(-3.39%) |
Apr 30, 2020 | 46.22 | 46.22 | 45.44 | 45.95 | 46,945 | -0.41(-0.88%) |
Apr 29, 2020 | 46.19 | 46.79 | 45.95 | 46.36 | 57,842 | +1.14(+2.52%) |
Apr 28, 2020 | 45.64 | 45.97 | 45.22 | 45.22 | 63,956 | +0.36(+0.81%) |
Apr 27, 2020 | 44.04 | 44.95 | 44.04 | 44.86 | 57,392 | +1.33(+3.05%) |
Apr 24, 2020 | 43.44 | 43.80 | 43.08 | 43.53 | 43,028 | +0.29(+0.67%) |
Apr 23, 2020 | 43.64 | 44.03 | 43.13 | 43.24 | 58,698 | -0.24(-0.56%) |
Apr 22, 2020 | 43.76 | 43.76 | 43.30 | 43.48 | 42,727 | +0.46(+1.08%) |
Apr 21, 2020 | 42.97 | 43.36 | 42.65 | 43.02 | 127,529 | -0.95(-2.17%) |
Apr 20, 2020 | 44.78 | 44.88 | 43.96 | 43.97 | 21,179 | -1.58(-3.47%) |
Apr 17, 2020 | 45.34 | 45.62 | 45.01 | 45.56 | 33,183 | +1.42(+3.22%) |
Apr 16, 2020 | 44.60 | 44.71 | 43.77 | 44.14 | 40,776 | -0.41(-0.92%) |
Apr 15, 2020 | 44.82 | 44.96 | 44.30 | 44.54 | 23,064 | -1.68(-3.64%) |
Apr 14, 2020 | 46.15 | 46.62 | 46.10 | 46.22 | 55,493 | +0.98(+2.16%) |
Apr 13, 2020 | 46.41 | 46.42 | 45.01 | 45.25 | 123,107 | -1.61(-3.43%) |
Apr 09, 2020 | 45.50 | 47.10 | 45.45 | 46.86 | 49,554 | +2.29(+5.14%) |
Apr 08, 2020 | 43.11 | 44.70 | 43.01 | 44.57 | 69,799 | +2.06(+4.84%) |
Apr 07, 2020 | 43.39 | 44.23 | 42.51 | 42.51 | 67,668 | +0.90(+2.17%) |
Apr 06, 2020 | 40.36 | 41.67 | 40.36 | 41.60 | 74,643 | +2.56(+6.55%) |
Apr 03, 2020 | 39.43 | 39.62 | 38.52 | 39.05 | 74,442 | -0.84(-2.11%) |
Apr 02, 2020 | 40.04 | 40.45 | 39.44 | 39.89 | 56,593 | -0.63(-1.56%) |
Apr 01, 2020 | 41.19 | 41.21 | 39.92 | 40.52 | 388,334 | -2.28(-5.32%) |
Mar 31, 2020 | 42.87 | 42.87 | 41.79 | 42.80 | 215,853 | -0.16(-0.38%) |
Mar 30, 2020 | 42.71 | 43.02 | 41.71 | 42.96 | 116,262 | +0.31(+0.72%) |
Mar 27, 2020 | 41.36 | 43.47 | 41.07 | 42.65 | 85,061 | -0.05(-0.11%) |
Mar 26, 2020 | 40.78 | 42.72 | 40.66 | 42.70 | 204,568 | +2.18(+5.38%) |
Mar 25, 2020 | 39.21 | 41.90 | 38.74 | 40.52 | 333,628 | +1.97(+5.11%) |
Mar 24, 2020 | 37.52 | 38.55 | 37.28 | 38.55 | 213,566 | +2.97(+8.33%) |
Mar 23, 2020 | 36.46 | 36.46 | 34.91 | 35.58 | 59,037 | -1.26(-3.42%) |
Mar 20, 2020 | 38.22 | 39.06 | 36.84 | 36.84 | 145,677 | -0.70(-1.86%) |
Mar 19, 2020 | 36.79 | 38.04 | 36.20 | 37.54 | 47,874 | +0.06(+0.15%) |
Mar 18, 2020 | 38.84 | 39.69 | 36.56 | 37.49 | 50,573 | -4.03(-9.72%) |
Mar 17, 2020 | 40.38 | 41.66 | 39.39 | 41.52 | 50,590 | +1.29(+3.21%) |
Mar 16, 2020 | 42.49 | 43.06 | 40.23 | 40.23 | 50,660 | -7.25(-15.27%) |
Mar 13, 2020 | 47.01 | 47.48 | 44.56 | 47.48 | 87,963 | +2.31(+5.12%) |
Mar 12, 2020 | 47.16 | 47.16 | 45.01 | 45.17 | 179,076 | -5.27(-10.45%) |
Mar 11, 2020 | 52.19 | 52.23 | 50.27 | 50.44 | 38,753 | -2.83(-5.31%) |
Mar 10, 2020 | 53.26 | 53.27 | 51.57 | 53.27 | 16,141 | +1.13(+2.17%) |
Mar 09, 2020 | 56.32 | 56.32 | 50.95 | 52.14 | 12,950 | -3.91(-6.98%) |
Mar 06, 2020 | 56.02 | 56.17 | 54.85 | 56.05 | 19,609 | -0.99(-1.73%) |
Mar 05, 2020 | 57.17 | 57.53 | 56.64 | 57.04 | 14,080 | -0.72(-1.24%) |
Mar 04, 2020 | 56.86 | 57.77 | 56.86 | 57.75 | 13,774 | +1.82(+3.25%) |
Mar 03, 2020 | 56.09 | 57.03 | 55.82 | 55.94 | 27,028 | +0.33(+0.58%) |