Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.69 | 46.88 | 45.95 | 46.49 | 581,178 | -0.63(-1.33%) |
May 28, 2020 | 47.45 | 47.45 | 46.60 | 47.12 | 484,158 | +0.38(+0.82%) |
May 27, 2020 | 46.62 | 46.76 | 45.62 | 46.73 | 537,392 | +1.24(+2.71%) |
May 26, 2020 | 45.08 | 45.51 | 44.61 | 45.50 | 461,782 | +2.04(+4.70%) |
May 22, 2020 | 43.88 | 44.08 | 43.03 | 43.46 | 337,387 | -0.21(-0.48%) |
May 21, 2020 | 43.34 | 44.13 | 42.85 | 43.66 | 414,650 | +0.31(+0.71%) |
May 20, 2020 | 43.90 | 44.02 | 43.10 | 43.36 | 457,958 | -0.03(-0.06%) |
May 19, 2020 | 43.26 | 44.11 | 43.10 | 43.38 | 468,621 | +0.00(+0.00%) |
May 18, 2020 | 43.03 | 44.18 | 42.74 | 43.38 | 634,894 | +1.75(+4.21%) |
May 15, 2020 | 41.72 | 42.04 | 40.91 | 41.63 | 593,510 | -0.45(-1.06%) |
May 14, 2020 | 41.69 | 42.11 | 40.44 | 42.07 | 697,321 | -0.51(-1.19%) |
May 13, 2020 | 43.81 | 43.81 | 42.34 | 42.58 | 753,117 | -1.58(-3.58%) |
May 12, 2020 | 46.65 | 46.72 | 44.08 | 44.16 | 471,964 | -2.52(-5.39%) |
May 11, 2020 | 46.47 | 47.42 | 45.82 | 46.68 | 603,487 | -0.39(-0.83%) |
May 08, 2020 | 47.57 | 48.03 | 46.72 | 47.07 | 567,964 | +0.37(+0.80%) |
May 07, 2020 | 48.66 | 49.91 | 46.44 | 46.70 | 465,615 | -1.09(-2.28%) |
May 06, 2020 | 48.79 | 49.09 | 47.71 | 47.79 | 239,671 | -0.91(-1.87%) |
May 05, 2020 | 48.39 | 49.24 | 48.12 | 48.70 | 323,789 | +0.93(+1.94%) |
May 04, 2020 | 47.98 | 48.39 | 47.17 | 47.77 | 497,048 | -1.04(-2.14%) |
May 01, 2020 | 48.72 | 49.51 | 47.60 | 48.81 | 407,749 | -0.97(-1.95%) |
Apr 30, 2020 | 49.86 | 50.27 | 49.29 | 49.79 | 441,446 | -1.16(-2.28%) |
Apr 29, 2020 | 50.81 | 51.65 | 49.82 | 50.95 | 456,601 | +1.35(+2.73%) |
Apr 28, 2020 | 50.73 | 50.73 | 49.50 | 49.59 | 363,704 | +0.46(+0.94%) |
Apr 27, 2020 | 47.71 | 49.55 | 47.71 | 49.13 | 482,808 | +1.83(+3.88%) |
Apr 24, 2020 | 47.52 | 48.24 | 46.77 | 47.30 | 454,657 | -0.32(-0.67%) |
Apr 23, 2020 | 47.92 | 48.56 | 47.45 | 47.61 | 462,222 | -0.35(-0.74%) |
Apr 22, 2020 | 48.50 | 48.50 | 47.42 | 47.97 | 227,920 | +0.30(+0.63%) |
Apr 21, 2020 | 47.03 | 48.12 | 46.84 | 47.67 | 283,759 | -0.50(-1.04%) |
Apr 20, 2020 | 49.19 | 49.19 | 47.44 | 48.17 | 409,355 | -1.62(-3.25%) |
Apr 17, 2020 | 49.36 | 50.23 | 49.13 | 49.79 | 558,384 | +1.51(+3.12%) |
Apr 16, 2020 | 47.92 | 48.29 | 46.92 | 48.28 | 506,290 | +0.40(+0.83%) |
Apr 15, 2020 | 48.54 | 49.00 | 47.36 | 47.88 | 437,027 | -1.88(-3.78%) |
Apr 14, 2020 | 50.18 | 50.74 | 48.85 | 49.76 | 324,466 | +1.01(+2.07%) |
Apr 13, 2020 | 50.48 | 50.66 | 48.45 | 48.75 | 344,479 | -2.52(-4.92%) |
Apr 09, 2020 | 48.76 | 51.50 | 48.59 | 51.27 | 357,537 | +3.52(+7.38%) |
Apr 08, 2020 | 46.03 | 48.04 | 45.34 | 47.75 | 529,500 | +2.26(+4.97%) |
Apr 07, 2020 | 46.54 | 47.46 | 45.30 | 45.49 | 549,963 | +0.05(+0.10%) |
Apr 06, 2020 | 44.75 | 46.20 | 44.17 | 45.44 | 643,469 | +2.34(+5.44%) |
Apr 03, 2020 | 42.49 | 43.64 | 42.17 | 43.10 | 545,171 | +0.02(+0.04%) |
Apr 02, 2020 | 42.96 | 44.09 | 41.96 | 43.08 | 638,886 | -0.04(-0.08%) |
Apr 01, 2020 | 45.15 | 45.29 | 41.97 | 43.12 | 698,455 | -3.88(-8.25%) |
Mar 31, 2020 | 46.46 | 47.00 | 44.68 | 47.00 | 941,851 | +0.35(+0.74%) |
Mar 30, 2020 | 44.20 | 46.85 | 43.13 | 46.65 | 667,701 | +3.26(+7.51%) |
Mar 27, 2020 | 42.51 | 44.63 | 42.05 | 43.39 | 796,009 | -0.20(-0.46%) |
Mar 26, 2020 | 43.16 | 43.82 | 42.40 | 43.59 | 973,834 | +1.03(+2.41%) |
Mar 25, 2020 | 42.04 | 43.41 | 40.61 | 42.57 | 821,541 | +0.05(+0.11%) |
Mar 24, 2020 | 41.98 | 42.86 | 40.07 | 42.52 | 757,456 | +1.44(+3.52%) |
Mar 23, 2020 | 39.72 | 41.67 | 38.32 | 41.08 | 766,799 | +1.26(+3.18%) |
Mar 20, 2020 | 42.46 | 42.71 | 38.65 | 39.81 | 1,320,554 | -2.29(-5.45%) |
Mar 19, 2020 | 41.37 | 43.85 | 38.90 | 42.10 | 838,791 | +0.60(+1.44%) |
Mar 18, 2020 | 38.62 | 41.87 | 38.19 | 41.51 | 940,150 | +0.06(+0.15%) |
Mar 17, 2020 | 39.50 | 45.08 | 38.94 | 41.45 | 798,440 | +2.57(+6.62%) |
Mar 16, 2020 | 41.54 | 42.61 | 38.03 | 38.87 | 809,296 | -6.41(-14.16%) |
Mar 13, 2020 | 42.59 | 45.28 | 40.89 | 45.28 | 645,658 | +4.69(+11.54%) |
Mar 12, 2020 | 42.86 | 44.28 | 40.40 | 40.60 | 838,439 | -5.31(-11.57%) |
Mar 11, 2020 | 48.35 | 48.41 | 45.38 | 45.91 | 679,107 | -3.63(-7.33%) |
Mar 10, 2020 | 50.16 | 50.44 | 46.20 | 49.54 | 539,976 | -0.27(-0.54%) |
Mar 09, 2020 | 49.66 | 50.15 | 47.21 | 49.81 | 577,656 | -2.78(-5.29%) |
Mar 06, 2020 | 52.38 | 53.46 | 50.76 | 52.59 | 477,765 | -1.15(-2.13%) |
Mar 05, 2020 | 53.42 | 53.96 | 52.84 | 53.73 | 455,881 | -0.70(-1.29%) |
Mar 04, 2020 | 52.52 | 54.84 | 52.52 | 54.44 | 496,926 | +2.60(+5.02%) |
Mar 03, 2020 | 51.90 | 53.27 | 51.45 | 51.84 | 384,248 | -0.16(-0.31%) |