Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.63 | 47.00 | 46.29 | 47.00 | 51,155 | +0.43(+0.92%) |
May 28, 2020 | 46.90 | 47.11 | 46.50 | 46.57 | 9,628 | -0.68(-1.43%) |
May 27, 2020 | 47.53 | 47.53 | 46.68 | 47.24 | 17,506 | +0.30(+0.64%) |
May 26, 2020 | 46.49 | 47.47 | 46.29 | 46.94 | 21,458 | +1.40(+3.06%) |
May 22, 2020 | 45.51 | 45.65 | 45.19 | 45.55 | 10,056 | -0.25(-0.54%) |
May 21, 2020 | 46.06 | 46.14 | 45.46 | 45.79 | 19,724 | -0.67(-1.45%) |
May 20, 2020 | 46.34 | 46.72 | 46.34 | 46.47 | 9,570 | +0.92(+2.03%) |
May 19, 2020 | 45.93 | 46.27 | 45.31 | 45.54 | 16,742 | -0.93(-2.01%) |
May 18, 2020 | 46.06 | 46.57 | 45.76 | 46.47 | 43,563 | +1.57(+3.50%) |
May 15, 2020 | 44.44 | 44.91 | 44.27 | 44.90 | 11,914 | -0.66(-1.45%) |
May 14, 2020 | 44.83 | 45.57 | 44.46 | 45.56 | 39,022 | +0.69(+1.53%) |
May 13, 2020 | 45.47 | 45.47 | 44.24 | 44.87 | 22,473 | -0.60(-1.32%) |
May 12, 2020 | 46.58 | 46.79 | 45.47 | 45.47 | 7,546 | +0.01(+0.03%) |
May 11, 2020 | 45.39 | 45.80 | 45.32 | 45.46 | 44,584 | -0.57(-1.23%) |
May 08, 2020 | 45.74 | 46.17 | 45.55 | 46.02 | 9,728 | +0.69(+1.53%) |
May 07, 2020 | 45.25 | 45.94 | 45.11 | 45.33 | 33,973 | +1.27(+2.87%) |
May 06, 2020 | 45.03 | 45.03 | 44.00 | 44.06 | 13,727 | -0.62(-1.39%) |
May 05, 2020 | 44.63 | 45.19 | 44.56 | 44.68 | 29,297 | +0.18(+0.40%) |
May 04, 2020 | 44.09 | 44.51 | 43.94 | 44.51 | 20,623 | +0.75(+1.71%) |
May 01, 2020 | 44.20 | 44.29 | 43.46 | 43.76 | 18,472 | -0.75(-1.70%) |
Apr 30, 2020 | 46.10 | 46.10 | 44.27 | 44.51 | 19,523 | -1.71(-3.70%) |
Apr 29, 2020 | 45.75 | 46.25 | 45.65 | 46.22 | 12,327 | +0.55(+1.21%) |
Apr 28, 2020 | 46.49 | 46.49 | 45.50 | 45.67 | 48,764 | +0.58(+1.29%) |
Apr 27, 2020 | 45.01 | 45.42 | 44.84 | 45.09 | 44,644 | +0.65(+1.47%) |
Apr 24, 2020 | 43.97 | 44.50 | 43.80 | 44.44 | 17,489 | +0.47(+1.07%) |
Apr 23, 2020 | 44.14 | 44.65 | 43.89 | 43.97 | 21,686 | +0.14(+0.32%) |
Apr 22, 2020 | 44.21 | 44.21 | 43.36 | 43.83 | 22,803 | +0.79(+1.83%) |
Apr 21, 2020 | 43.21 | 43.52 | 42.69 | 43.04 | 36,354 | -1.58(-3.55%) |
Apr 20, 2020 | 44.70 | 45.45 | 44.63 | 44.63 | 19,567 | -0.37(-0.83%) |
Apr 17, 2020 | 45.03 | 45.15 | 44.49 | 45.00 | 84,604 | +1.06(+2.42%) |
Apr 16, 2020 | 43.78 | 44.03 | 43.24 | 43.94 | 17,407 | +1.23(+2.89%) |
Apr 15, 2020 | 42.46 | 42.87 | 42.19 | 42.71 | 14,348 | -0.88(-2.03%) |
Apr 14, 2020 | 43.19 | 43.64 | 43.07 | 43.59 | 14,406 | +0.97(+2.27%) |
Apr 13, 2020 | 42.45 | 43.04 | 41.83 | 42.62 | 49,584 | +0.09(+0.21%) |
Apr 09, 2020 | 42.45 | 42.87 | 41.52 | 42.53 | 24,266 | +0.25(+0.58%) |
Apr 08, 2020 | 41.75 | 42.51 | 41.42 | 42.28 | 18,521 | +1.11(+2.69%) |
Apr 07, 2020 | 42.50 | 42.51 | 41.18 | 41.18 | 57,775 | +0.18(+0.45%) |
Apr 06, 2020 | 40.78 | 41.26 | 40.55 | 40.99 | 22,725 | +0.39(+0.97%) |
Apr 03, 2020 | 41.05 | 41.19 | 40.11 | 40.60 | 12,898 | -0.69(-1.66%) |
Apr 02, 2020 | 40.15 | 41.35 | 40.15 | 41.29 | 22,445 | +0.61(+1.51%) |
Apr 01, 2020 | 40.03 | 40.99 | 39.93 | 40.67 | 141,825 | -0.10(-0.25%) |
Mar 31, 2020 | 41.41 | 41.41 | 40.51 | 40.77 | 30,664 | -0.63(-1.52%) |
Mar 30, 2020 | 40.80 | 41.73 | 40.80 | 41.41 | 19,243 | +1.81(+4.58%) |
Mar 27, 2020 | 39.07 | 40.38 | 39.02 | 39.59 | 28,966 | -2.80(-6.61%) |
Mar 26, 2020 | 40.12 | 42.40 | 40.12 | 42.39 | 32,163 | +3.53(+9.09%) |
Mar 25, 2020 | 38.50 | 40.33 | 38.10 | 38.86 | 48,058 | -0.51(-1.30%) |
Mar 24, 2020 | 37.94 | 39.38 | 37.94 | 39.38 | 91,980 | +5.35(+15.73%) |
Mar 23, 2020 | 35.25 | 35.43 | 32.66 | 34.02 | 110,138 | -1.93(-5.36%) |
Mar 20, 2020 | 37.98 | 38.20 | 35.79 | 35.95 | 99,579 | -1.83(-4.83%) |
Mar 19, 2020 | 36.72 | 39.19 | 36.72 | 37.78 | 161,561 | +0.45(+1.22%) |
Mar 18, 2020 | 37.46 | 39.15 | 36.61 | 37.32 | 134,188 | -2.39(-6.02%) |
Mar 17, 2020 | 38.74 | 40.18 | 38.57 | 39.71 | 94,260 | +1.55(+4.05%) |
Mar 16, 2020 | 39.15 | 39.98 | 37.11 | 38.17 | 172,067 | -6.81(-15.13%) |
Mar 13, 2020 | 43.93 | 45.00 | 42.28 | 44.97 | 96,955 | +3.46(+8.32%) |
Mar 12, 2020 | 43.67 | 44.67 | 41.19 | 41.52 | 193,098 | -5.15(-11.03%) |
Mar 11, 2020 | 47.28 | 47.56 | 46.42 | 46.67 | 54,201 | -1.61(-3.34%) |
Mar 10, 2020 | 48.43 | 48.63 | 47.19 | 48.28 | 76,017 | +1.91(+4.12%) |
Mar 09, 2020 | 46.49 | 48.07 | 45.58 | 46.36 | 141,199 | -3.81(-7.59%) |
Mar 06, 2020 | 49.76 | 50.21 | 49.62 | 50.17 | 33,557 | -0.16(-0.33%) |
Mar 05, 2020 | 50.46 | 50.81 | 50.22 | 50.34 | 17,423 | -0.07(-0.15%) |
Mar 04, 2020 | 49.91 | 50.55 | 49.71 | 50.41 | 37,757 | +1.72(+3.53%) |
Mar 03, 2020 | 49.32 | 50.32 | 48.69 | 48.69 | 96,982 | +0.38(+0.78%) |