Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.76 | 51.00 | 49.87 | 51.00 | 42,907 | +0.44(+0.87%) |
May 28, 2020 | 50.79 | 50.96 | 50.56 | 50.56 | 35,122 | +0.42(+0.83%) |
May 27, 2020 | 50.21 | 50.21 | 49.16 | 50.14 | 39,039 | +0.33(+0.66%) |
May 26, 2020 | 50.67 | 50.67 | 49.81 | 49.81 | 113,225 | +0.04(+0.08%) |
May 22, 2020 | 49.91 | 49.91 | 49.66 | 49.77 | 35,807 | -0.10(-0.19%) |
May 21, 2020 | 50.18 | 50.24 | 49.63 | 49.87 | 29,266 | -0.44(-0.87%) |
May 20, 2020 | 50.88 | 50.88 | 50.23 | 50.31 | 48,555 | +0.03(+0.07%) |
May 19, 2020 | 50.77 | 50.79 | 50.21 | 50.28 | 61,100 | -0.52(-1.02%) |
May 18, 2020 | 51.54 | 51.54 | 50.70 | 50.80 | 606,754 | +0.51(+1.01%) |
May 15, 2020 | 49.36 | 50.29 | 49.36 | 50.29 | 25,312 | +0.78(+1.58%) |
May 14, 2020 | 48.68 | 49.51 | 48.68 | 49.51 | 33,155 | +0.35(+0.71%) |
May 13, 2020 | 49.63 | 50.16 | 48.92 | 49.16 | 47,216 | -0.74(-1.49%) |
May 12, 2020 | 50.76 | 50.98 | 49.90 | 49.90 | 98,923 | -0.42(-0.84%) |
May 11, 2020 | 49.07 | 50.35 | 49.07 | 50.32 | 50,781 | +1.42(+2.90%) |
May 08, 2020 | 49.10 | 49.18 | 48.73 | 48.91 | 47,228 | +0.47(+0.98%) |
May 07, 2020 | 49.13 | 49.23 | 48.43 | 48.43 | 213,979 | -0.84(-1.71%) |
May 06, 2020 | 49.59 | 49.75 | 49.26 | 49.28 | 28,892 | +0.08(+0.16%) |
May 05, 2020 | 48.92 | 49.57 | 48.92 | 49.20 | 44,867 | +0.87(+1.79%) |
May 04, 2020 | 47.96 | 48.35 | 47.91 | 48.33 | 21,592 | +0.10(+0.22%) |
May 01, 2020 | 48.49 | 48.70 | 47.75 | 48.23 | 96,618 | -1.14(-2.32%) |
Apr 30, 2020 | 49.57 | 49.57 | 48.89 | 49.37 | 33,285 | -0.59(-1.17%) |
Apr 29, 2020 | 50.97 | 50.97 | 49.46 | 49.96 | 114,472 | +0.67(+1.37%) |
Apr 28, 2020 | 50.24 | 50.24 | 49.28 | 49.28 | 56,421 | -0.75(-1.50%) |
Apr 27, 2020 | 49.71 | 50.26 | 49.63 | 50.03 | 69,185 | +0.96(+1.96%) |
Apr 24, 2020 | 48.88 | 49.16 | 48.47 | 49.07 | 28,707 | +0.58(+1.21%) |
Apr 23, 2020 | 47.36 | 48.99 | 47.36 | 48.48 | 53,852 | +0.49(+1.03%) |
Apr 22, 2020 | 48.17 | 48.17 | 47.50 | 47.99 | 20,126 | +0.78(+1.64%) |
Apr 21, 2020 | 48.20 | 48.20 | 47.14 | 47.22 | 49,840 | -1.46(-2.99%) |
Apr 20, 2020 | 48.28 | 49.18 | 47.96 | 48.67 | 39,823 | +0.06(+0.12%) |
Apr 17, 2020 | 48.53 | 48.65 | 47.86 | 48.61 | 102,174 | +1.21(+2.56%) |
Apr 16, 2020 | 47.18 | 47.47 | 46.79 | 47.40 | 51,895 | +0.51(+1.08%) |
Apr 15, 2020 | 47.07 | 47.19 | 46.32 | 46.89 | 40,983 | -0.60(-1.25%) |
Apr 14, 2020 | 47.24 | 47.60 | 46.88 | 47.49 | 34,137 | +1.43(+3.10%) |
Apr 13, 2020 | 46.81 | 46.81 | 45.53 | 46.06 | 32,056 | -0.61(-1.30%) |
Apr 09, 2020 | 46.63 | 46.90 | 46.54 | 46.67 | 30,868 | +0.55(+1.19%) |
Apr 08, 2020 | 44.87 | 46.25 | 44.52 | 46.12 | 30,627 | +1.46(+3.28%) |
Apr 07, 2020 | 46.11 | 46.11 | 44.57 | 44.65 | 73,099 | -0.33(-0.73%) |
Apr 06, 2020 | 44.52 | 45.22 | 44.21 | 44.98 | 702,610 | +2.02(+4.71%) |
Apr 03, 2020 | 43.26 | 43.55 | 42.50 | 42.96 | 56,489 | -0.29(-0.66%) |
Apr 02, 2020 | 42.03 | 43.24 | 41.85 | 43.24 | 45,135 | +1.24(+2.96%) |
Apr 01, 2020 | 42.64 | 42.71 | 41.71 | 42.00 | 39,974 | -1.59(-3.66%) |
Mar 31, 2020 | 44.44 | 44.44 | 43.38 | 43.60 | 71,460 | -0.34(-0.78%) |
Mar 30, 2020 | 42.17 | 44.02 | 42.17 | 43.94 | 94,367 | +2.13(+5.11%) |
Mar 27, 2020 | 41.53 | 42.52 | 41.44 | 41.81 | 78,096 | -1.02(-2.38%) |
Mar 26, 2020 | 40.22 | 42.90 | 40.21 | 42.82 | 126,180 | +2.39(+5.91%) |
Mar 25, 2020 | 40.68 | 41.29 | 39.80 | 40.43 | 89,030 | +0.20(+0.51%) |
Mar 24, 2020 | 39.71 | 40.23 | 39.35 | 40.23 | 61,558 | +2.37(+6.26%) |
Mar 23, 2020 | 39.06 | 39.46 | 37.37 | 37.86 | 41,833 | -1.57(-3.99%) |
Mar 20, 2020 | 40.83 | 41.32 | 39.43 | 39.43 | 82,239 | -1.14(-2.80%) |
Mar 19, 2020 | 40.83 | 41.28 | 40.07 | 40.57 | 55,474 | -0.15(-0.38%) |
Mar 18, 2020 | 40.87 | 42.37 | 39.38 | 40.72 | 57,950 | -2.04(-4.78%) |
Mar 17, 2020 | 41.09 | 43.25 | 40.45 | 42.77 | 64,421 | +2.61(+6.50%) |
Mar 16, 2020 | 40.40 | 42.67 | 40.16 | 40.16 | 40,086 | -3.95(-8.96%) |
Mar 13, 2020 | 43.99 | 44.11 | 41.33 | 44.11 | 134,179 | +2.12(+5.06%) |
Mar 12, 2020 | 42.11 | 43.75 | 40.87 | 41.98 | 60,306 | -2.85(-6.36%) |
Mar 11, 2020 | 45.85 | 46.13 | 44.49 | 44.83 | 76,235 | -2.21(-4.70%) |
Mar 10, 2020 | 46.88 | 47.05 | 45.03 | 47.04 | 18,918 | +1.49(+3.28%) |
Mar 09, 2020 | 45.36 | 46.40 | 45.28 | 45.54 | 28,830 | -2.59(-5.38%) |
Mar 06, 2020 | 47.58 | 48.13 | 47.16 | 48.13 | 13,912 | -0.69(-1.42%) |
Mar 05, 2020 | 48.84 | 49.33 | 48.39 | 48.83 | 63,423 | -0.88(-1.78%) |
Mar 04, 2020 | 48.17 | 49.75 | 47.95 | 49.71 | 476,149 | +2.30(+4.85%) |
Mar 03, 2020 | 48.87 | 49.16 | 46.82 | 47.41 | 21,459 | -1.29(-2.66%) |