Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.11 | 46.25 | 45.55 | 45.98 | 705,897 | -0.48(-1.03%) |
May 28, 2020 | 46.59 | 47.10 | 45.82 | 46.45 | 574,918 | +0.23(+0.50%) |
May 27, 2020 | 46.04 | 46.50 | 45.53 | 46.22 | 456,030 | +0.85(+1.87%) |
May 26, 2020 | 44.90 | 45.74 | 44.59 | 45.38 | 928,273 | +1.63(+3.73%) |
May 22, 2020 | 44.21 | 44.21 | 43.39 | 43.75 | 394,052 | -0.55(-1.25%) |
May 21, 2020 | 44.10 | 44.58 | 44.03 | 44.30 | 811,964 | -0.08(-0.17%) |
May 20, 2020 | 44.82 | 44.99 | 44.27 | 44.37 | 471,809 | +0.20(+0.45%) |
May 19, 2020 | 43.87 | 44.82 | 43.87 | 44.17 | 820,112 | +0.09(+0.19%) |
May 18, 2020 | 43.70 | 44.37 | 43.55 | 44.09 | 850,833 | +1.93(+4.57%) |
May 15, 2020 | 41.60 | 42.28 | 41.31 | 42.16 | 1,361,882 | +0.22(+0.52%) |
May 14, 2020 | 40.94 | 42.07 | 39.85 | 41.94 | 978,784 | +0.34(+0.83%) |
May 13, 2020 | 42.64 | 42.80 | 41.08 | 41.60 | 1,124,757 | -1.27(-2.96%) |
May 12, 2020 | 44.49 | 44.77 | 42.87 | 42.87 | 598,629 | -1.55(-3.48%) |
May 11, 2020 | 43.74 | 44.89 | 43.48 | 44.41 | 977,577 | +0.23(+0.52%) |
May 08, 2020 | 44.12 | 44.85 | 44.12 | 44.18 | 812,012 | +0.82(+1.89%) |
May 07, 2020 | 43.96 | 44.38 | 43.17 | 43.36 | 691,443 | +0.20(+0.46%) |
May 06, 2020 | 42.70 | 43.44 | 42.44 | 43.16 | 777,255 | +0.65(+1.53%) |
May 05, 2020 | 42.81 | 43.18 | 42.31 | 42.52 | 728,750 | +0.19(+0.45%) |
May 04, 2020 | 42.34 | 42.47 | 41.80 | 42.32 | 645,486 | -0.38(-0.89%) |
May 01, 2020 | 42.04 | 42.93 | 41.63 | 42.71 | 782,128 | +0.11(+0.27%) |
Apr 30, 2020 | 43.54 | 43.67 | 42.52 | 42.59 | 2,061,054 | -1.95(-4.39%) |
Apr 29, 2020 | 44.85 | 45.15 | 43.95 | 44.55 | 790,642 | +0.77(+1.76%) |
Apr 28, 2020 | 44.54 | 44.61 | 43.45 | 43.77 | 672,681 | +0.07(+0.15%) |
Apr 27, 2020 | 42.85 | 43.82 | 42.41 | 43.71 | 852,929 | +1.15(+2.71%) |
Apr 24, 2020 | 42.68 | 42.84 | 41.78 | 42.55 | 689,329 | +0.10(+0.22%) |
Apr 23, 2020 | 42.51 | 44.01 | 41.69 | 42.46 | 1,302,244 | -0.97(-2.24%) |
Apr 22, 2020 | 43.23 | 44.02 | 42.59 | 43.43 | 688,970 | +0.93(+2.20%) |
Apr 21, 2020 | 42.97 | 43.37 | 42.06 | 42.50 | 870,146 | -1.72(-3.88%) |
Apr 20, 2020 | 43.72 | 44.81 | 43.13 | 44.21 | 695,076 | -0.36(-0.81%) |
Apr 17, 2020 | 45.37 | 45.78 | 44.13 | 44.58 | 865,699 | +0.59(+1.33%) |
Apr 16, 2020 | 44.25 | 44.61 | 43.16 | 43.99 | 668,422 | -0.20(-0.45%) |
Apr 15, 2020 | 44.24 | 44.57 | 43.64 | 44.19 | 924,984 | -1.03(-2.27%) |
Apr 14, 2020 | 44.89 | 45.59 | 44.56 | 45.21 | 701,204 | +1.52(+3.48%) |
Apr 13, 2020 | 45.31 | 45.49 | 43.39 | 43.69 | 774,077 | -1.88(-4.13%) |
Apr 09, 2020 | 46.73 | 46.83 | 45.22 | 45.58 | 893,297 | -0.48(-1.05%) |
Apr 08, 2020 | 44.40 | 46.45 | 43.73 | 46.06 | 780,784 | +2.32(+5.30%) |
Apr 07, 2020 | 45.65 | 45.96 | 43.67 | 43.74 | 1,274,711 | -0.57(-1.29%) |
Apr 06, 2020 | 45.19 | 45.57 | 43.98 | 44.31 | 1,363,425 | +1.02(+2.35%) |
Apr 03, 2020 | 43.78 | 44.88 | 42.72 | 43.29 | 763,518 | -0.86(-1.94%) |
Apr 02, 2020 | 43.00 | 44.55 | 42.97 | 44.15 | 1,081,737 | +0.91(+2.11%) |
Apr 01, 2020 | 44.20 | 44.75 | 42.56 | 43.24 | 1,289,862 | -3.06(-6.61%) |
Mar 31, 2020 | 45.11 | 46.65 | 45.07 | 46.30 | 863,159 | +0.65(+1.42%) |
Mar 30, 2020 | 43.48 | 45.77 | 42.97 | 45.65 | 997,176 | +2.43(+5.63%) |
Mar 27, 2020 | 42.64 | 44.24 | 42.40 | 43.22 | 968,133 | -1.24(-2.78%) |
Mar 26, 2020 | 42.25 | 44.65 | 41.44 | 44.45 | 1,100,777 | +2.25(+5.34%) |
Mar 25, 2020 | 43.50 | 44.08 | 41.97 | 42.20 | 1,366,092 | -1.14(-2.63%) |
Mar 24, 2020 | 39.30 | 43.45 | 39.13 | 43.34 | 1,437,007 | +5.85(+15.61%) |
Mar 23, 2020 | 38.73 | 39.51 | 36.51 | 37.49 | 1,533,167 | -1.63(-4.18%) |
Mar 20, 2020 | 41.65 | 42.24 | 38.59 | 39.12 | 1,895,639 | -2.26(-5.46%) |
Mar 19, 2020 | 38.45 | 42.03 | 37.21 | 41.39 | 1,601,317 | +2.39(+6.14%) |
Mar 18, 2020 | 39.91 | 42.12 | 37.75 | 38.99 | 1,921,955 | -3.83(-8.94%) |
Mar 17, 2020 | 41.11 | 43.00 | 40.49 | 42.82 | 1,888,520 | +2.45(+6.07%) |
Mar 16, 2020 | 39.45 | 43.11 | 39.03 | 40.37 | 1,970,418 | -3.92(-8.86%) |
Mar 13, 2020 | 42.68 | 44.35 | 40.63 | 44.29 | 2,056,152 | +3.61(+8.87%) |
Mar 12, 2020 | 42.48 | 43.30 | 40.52 | 40.68 | 2,173,406 | -4.85(-10.66%) |
Mar 11, 2020 | 47.59 | 48.14 | 44.99 | 45.54 | 1,693,835 | -3.49(-7.11%) |
Mar 10, 2020 | 47.29 | 49.04 | 46.74 | 49.02 | 1,672,886 | +3.11(+6.77%) |
Mar 09, 2020 | 44.86 | 46.43 | 44.63 | 45.92 | 1,236,292 | -2.30(-4.77%) |
Mar 06, 2020 | 46.68 | 48.36 | 46.55 | 48.22 | 1,094,334 | +0.18(+0.38%) |
Mar 05, 2020 | 48.00 | 48.39 | 47.29 | 48.04 | 903,908 | -1.23(-2.49%) |
Mar 04, 2020 | 48.93 | 49.43 | 48.24 | 49.26 | 878,365 | +1.24(+2.57%) |
Mar 03, 2020 | 49.07 | 50.34 | 47.86 | 48.03 | 1,011,773 | -1.09(-2.22%) |