Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.96 | 48.41 | 47.82 | 48.31 | 30,942 | +0.38(+0.79%) |
May 28, 2020 | 47.40 | 48.07 | 47.05 | 47.93 | 38,853 | +1.17(+2.51%) |
May 27, 2020 | 46.78 | 46.83 | 46.27 | 46.76 | 43,568 | +0.53(+1.14%) |
May 26, 2020 | 46.60 | 46.83 | 46.15 | 46.23 | 10,789 | +0.66(+1.44%) |
May 22, 2020 | 45.14 | 45.58 | 45.14 | 45.58 | 5,194 | +0.19(+0.42%) |
May 21, 2020 | 45.59 | 45.59 | 45.36 | 45.38 | 10,599 | -0.37(-0.81%) |
May 20, 2020 | 45.98 | 46.10 | 45.70 | 45.75 | 14,772 | +0.36(+0.79%) |
May 19, 2020 | 45.86 | 45.86 | 45.40 | 45.40 | 8,925 | -0.66(-1.43%) |
May 18, 2020 | 45.28 | 46.25 | 45.18 | 46.06 | 35,012 | +1.83(+4.14%) |
May 15, 2020 | 44.69 | 44.69 | 43.82 | 44.22 | 7,340 | -0.46(-1.03%) |
May 14, 2020 | 44.17 | 44.82 | 43.60 | 44.68 | 19,659 | +0.13(+0.30%) |
May 13, 2020 | 45.02 | 45.02 | 44.24 | 44.55 | 15,013 | -0.57(-1.26%) |
May 12, 2020 | 45.40 | 45.45 | 45.08 | 45.12 | 2,336,117 | -0.18(-0.39%) |
May 11, 2020 | 44.69 | 45.35 | 44.69 | 45.29 | 7,822 | -0.11(-0.24%) |
May 08, 2020 | 45.12 | 45.45 | 45.10 | 45.40 | 10,389 | +0.75(+1.68%) |
May 07, 2020 | 44.94 | 45.05 | 44.65 | 44.65 | 9,301 | +0.11(+0.25%) |
May 06, 2020 | 45.45 | 45.45 | 44.50 | 44.54 | 10,213 | -1.19(-2.59%) |
May 05, 2020 | 45.58 | 46.05 | 45.58 | 45.73 | 10,008 | +0.42(+0.92%) |
May 04, 2020 | 44.90 | 45.42 | 44.75 | 45.31 | 15,244 | +0.17(+0.37%) |
May 01, 2020 | 45.35 | 45.53 | 45.00 | 45.14 | 17,278 | -0.98(-2.13%) |
Apr 30, 2020 | 46.75 | 46.75 | 45.84 | 46.13 | 28,210 | -0.88(-1.86%) |
Apr 29, 2020 | 47.77 | 47.77 | 46.83 | 47.00 | 13,595 | +0.14(+0.30%) |
Apr 28, 2020 | 47.30 | 47.45 | 46.77 | 46.86 | 13,976 | +0.18(+0.38%) |
Apr 27, 2020 | 46.36 | 46.85 | 46.36 | 46.68 | 19,020 | +0.56(+1.21%) |
Apr 24, 2020 | 46.16 | 46.16 | 45.60 | 46.13 | 16,487 | +0.40(+0.88%) |
Apr 23, 2020 | 46.47 | 46.74 | 45.69 | 45.72 | 11,713 | -0.69(-1.48%) |
Apr 22, 2020 | 46.20 | 46.60 | 45.99 | 46.41 | 15,343 | +0.99(+2.18%) |
Apr 21, 2020 | 45.36 | 45.71 | 44.98 | 45.42 | 12,424 | -0.71(-1.54%) |
Apr 20, 2020 | 46.97 | 47.02 | 46.09 | 46.13 | 19,834 | -1.44(-3.03%) |
Apr 17, 2020 | 47.35 | 47.75 | 46.75 | 47.57 | 14,341 | +1.10(+2.38%) |
Apr 16, 2020 | 46.64 | 46.64 | 46.15 | 46.47 | 12,600 | +0.17(+0.37%) |
Apr 15, 2020 | 46.68 | 46.82 | 46.29 | 46.29 | 11,988 | -1.54(-3.23%) |
Apr 14, 2020 | 47.58 | 47.95 | 47.33 | 47.84 | 32,741 | +1.04(+2.22%) |
Apr 13, 2020 | 47.84 | 47.84 | 46.52 | 46.80 | 36,970 | -1.21(-2.51%) |
Apr 09, 2020 | 46.82 | 48.30 | 46.82 | 48.01 | 21,230 | +2.10(+4.58%) |
Apr 08, 2020 | 44.63 | 46.21 | 44.36 | 45.90 | 11,231 | +1.44(+3.25%) |
Apr 07, 2020 | 45.96 | 45.96 | 44.32 | 44.46 | 30,711 | -0.23(-0.52%) |
Apr 06, 2020 | 43.22 | 44.82 | 43.22 | 44.69 | 28,103 | +2.73(+6.50%) |
Apr 03, 2020 | 42.94 | 43.07 | 41.75 | 41.96 | 108,524 | -1.28(-2.95%) |
Apr 02, 2020 | 42.45 | 43.33 | 42.39 | 43.24 | 140,488 | +0.98(+2.33%) |
Apr 01, 2020 | 43.26 | 43.50 | 41.82 | 42.26 | 129,350 | -2.59(-5.77%) |
Mar 31, 2020 | 45.70 | 45.70 | 44.71 | 44.84 | 62,659 | -1.17(-2.54%) |
Mar 30, 2020 | 44.90 | 46.19 | 44.81 | 46.01 | 31,623 | +1.41(+3.16%) |
Mar 27, 2020 | 43.39 | 45.70 | 43.39 | 44.60 | 24,957 | -0.23(-0.51%) |
Mar 26, 2020 | 42.33 | 45.05 | 42.22 | 44.83 | 78,175 | +2.98(+7.11%) |
Mar 25, 2020 | 40.76 | 43.19 | 40.05 | 41.86 | 22,347 | +1.34(+3.30%) |
Mar 24, 2020 | 39.13 | 40.52 | 38.72 | 40.52 | 30,751 | +3.18(+8.51%) |
Mar 23, 2020 | 38.87 | 38.87 | 36.69 | 37.34 | 60,455 | -1.79(-4.57%) |
Mar 20, 2020 | 42.13 | 42.13 | 38.98 | 39.13 | 51,495 | -2.63(-6.30%) |
Mar 19, 2020 | 42.77 | 42.77 | 41.65 | 41.76 | 44,107 | -1.36(-3.16%) |
Mar 18, 2020 | 42.56 | 43.63 | 41.93 | 43.12 | 104,738 | -1.84(-4.10%) |
Mar 17, 2020 | 41.66 | 45.27 | 41.66 | 44.97 | 34,531 | +4.34(+10.68%) |
Mar 16, 2020 | 40.49 | 43.59 | 40.49 | 40.63 | 67,553 | -5.00(-10.96%) |
Mar 13, 2020 | 45.20 | 45.63 | 42.53 | 45.63 | 78,937 | +2.77(+6.47%) |
Mar 12, 2020 | 45.25 | 45.25 | 42.57 | 42.86 | 113,580 | -5.67(-11.68%) |
Mar 11, 2020 | 49.99 | 49.99 | 48.11 | 48.53 | 22,912 | -2.38(-4.67%) |
Mar 10, 2020 | 51.37 | 51.82 | 49.13 | 50.90 | 74,450 | +0.17(+0.34%) |
Mar 09, 2020 | 50.83 | 52.17 | 50.09 | 50.73 | 65,733 | -3.42(-6.31%) |
Mar 06, 2020 | 53.79 | 54.26 | 52.87 | 54.15 | 65,047 | -0.64(-1.16%) |
Mar 05, 2020 | 54.91 | 55.37 | 54.35 | 54.79 | 33,205 | -1.06(-1.90%) |
Mar 04, 2020 | 54.11 | 55.89 | 53.99 | 55.85 | 61,030 | +3.00(+5.68%) |
Mar 03, 2020 | 53.49 | 54.36 | 52.85 | 52.85 | 29,022 | -0.43(-0.80%) |