Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.88 | 57.34 | 56.54 | 57.23 | 9,814 | +0.39(+0.68%) |
May 28, 2020 | 56.72 | 57.61 | 56.72 | 56.84 | 11,979 | -0.28(-0.49%) |
May 27, 2020 | 56.84 | 57.23 | 56.37 | 57.12 | 15,416 | +0.20(+0.36%) |
May 26, 2020 | 57.50 | 57.57 | 56.88 | 56.92 | 12,850 | +0.41(+0.73%) |
May 22, 2020 | 56.44 | 56.56 | 56.21 | 56.51 | 51,076 | -0.08(-0.14%) |
May 21, 2020 | 56.95 | 57.07 | 56.41 | 56.59 | 16,233 | -0.31(-0.54%) |
May 20, 2020 | 56.53 | 57.02 | 56.53 | 56.89 | 63,179 | +1.13(+2.02%) |
May 19, 2020 | 55.88 | 56.29 | 55.74 | 55.77 | 14,006 | -0.50(-0.90%) |
May 18, 2020 | 55.57 | 56.40 | 55.57 | 56.27 | 7,868 | +1.41(+2.58%) |
May 15, 2020 | 54.17 | 54.86 | 54.03 | 54.86 | 744,403 | +0.35(+0.64%) |
May 14, 2020 | 53.80 | 54.51 | 53.37 | 54.51 | 21,508 | +0.13(+0.24%) |
May 13, 2020 | 55.25 | 55.25 | 53.90 | 54.37 | 12,346 | -0.58(-1.05%) |
May 12, 2020 | 55.64 | 55.98 | 54.95 | 54.95 | 9,813 | -0.78(-1.39%) |
May 11, 2020 | 55.28 | 55.89 | 55.21 | 55.73 | 18,696 | +0.18(+0.32%) |
May 08, 2020 | 55.21 | 55.58 | 55.21 | 55.55 | 10,447 | +0.93(+1.70%) |
May 07, 2020 | 54.49 | 54.82 | 54.35 | 54.62 | 9,956 | +0.51(+0.94%) |
May 06, 2020 | 54.41 | 54.66 | 54.11 | 54.11 | 21,152 | -0.06(-0.12%) |
May 05, 2020 | 54.59 | 54.69 | 54.18 | 54.18 | 9,439 | +0.31(+0.57%) |
May 04, 2020 | 53.32 | 53.87 | 53.26 | 53.87 | 22,502 | +0.13(+0.25%) |
May 01, 2020 | 53.80 | 54.21 | 53.35 | 53.74 | 21,633 | -0.70(-1.29%) |
Apr 30, 2020 | 54.65 | 54.65 | 54.08 | 54.44 | 17,840 | -0.55(-1.00%) |
Apr 29, 2020 | 54.54 | 55.22 | 54.52 | 54.99 | 49,327 | +2.26(+4.29%) |
Apr 28, 2020 | 53.51 | 53.58 | 52.73 | 52.73 | 59,072 | -0.72(-1.34%) |
Apr 27, 2020 | 53.57 | 53.59 | 53.20 | 53.44 | 11,191 | +0.40(+0.75%) |
Apr 24, 2020 | 52.46 | 53.05 | 52.06 | 53.05 | 33,874 | +0.55(+1.05%) |
Apr 23, 2020 | 52.59 | 53.18 | 52.50 | 52.50 | 15,078 | +0.11(+0.22%) |
Apr 22, 2020 | 52.24 | 52.71 | 52.04 | 52.38 | 19,210 | +1.18(+2.31%) |
Apr 21, 2020 | 52.07 | 52.07 | 50.97 | 51.20 | 22,812 | -1.38(-2.63%) |
Apr 20, 2020 | 52.65 | 53.24 | 52.56 | 52.58 | 57,959 | -0.52(-0.98%) |
Apr 17, 2020 | 53.16 | 53.25 | 52.56 | 53.10 | 18,573 | +0.64(+1.23%) |
Apr 16, 2020 | 52.52 | 52.57 | 52.01 | 52.46 | 20,675 | +0.48(+0.93%) |
Apr 15, 2020 | 51.79 | 52.38 | 51.63 | 51.98 | 22,487 | -0.70(-1.33%) |
Apr 14, 2020 | 52.24 | 52.91 | 52.24 | 52.68 | 12,186 | +1.36(+2.64%) |
Apr 13, 2020 | 51.07 | 51.35 | 50.43 | 51.32 | 7,747 | +0.11(+0.21%) |
Apr 09, 2020 | 51.43 | 51.59 | 50.86 | 51.22 | 17,517 | +0.40(+0.78%) |
Apr 08, 2020 | 50.64 | 50.97 | 50.10 | 50.82 | 20,202 | +0.52(+1.04%) |
Apr 07, 2020 | 51.51 | 51.51 | 50.21 | 50.30 | 20,696 | +0.11(+0.23%) |
Apr 06, 2020 | 48.81 | 50.25 | 48.80 | 50.19 | 51,934 | +3.01(+6.39%) |
Apr 03, 2020 | 48.01 | 48.02 | 46.80 | 47.17 | 24,482 | -0.94(-1.95%) |
Apr 02, 2020 | 47.26 | 48.12 | 47.26 | 48.11 | 10,380 | +0.82(+1.74%) |
Apr 01, 2020 | 47.70 | 48.15 | 47.08 | 47.29 | 14,726 | -1.86(-3.78%) |
Mar 31, 2020 | 48.95 | 49.70 | 48.81 | 49.14 | 113,485 | -0.19(-0.38%) |
Mar 30, 2020 | 48.23 | 49.33 | 47.85 | 49.33 | 27,970 | +1.44(+3.01%) |
Mar 27, 2020 | 48.20 | 48.85 | 47.71 | 47.89 | 21,739 | -1.67(-3.37%) |
Mar 26, 2020 | 47.50 | 49.59 | 47.50 | 49.56 | 26,623 | +2.39(+5.08%) |
Mar 25, 2020 | 47.42 | 48.63 | 46.42 | 47.17 | 585,513 | -0.10(-0.21%) |
Mar 24, 2020 | 46.90 | 47.34 | 46.39 | 47.27 | 33,239 | +2.30(+5.12%) |
Mar 23, 2020 | 44.93 | 45.33 | 43.91 | 44.96 | 159,246 | +0.10(+0.23%) |
Mar 20, 2020 | 47.24 | 47.24 | 44.86 | 44.86 | 39,045 | -1.72(-3.70%) |
Mar 19, 2020 | 45.58 | 47.56 | 44.98 | 46.58 | 28,433 | +1.15(+2.52%) |
Mar 18, 2020 | 44.57 | 45.98 | 43.19 | 45.44 | 179,105 | -1.74(-3.70%) |
Mar 17, 2020 | 45.79 | 47.38 | 44.57 | 47.18 | 49,262 | +2.25(+5.00%) |
Mar 16, 2020 | 44.99 | 47.29 | 44.94 | 44.94 | 138,441 | -4.85(-9.74%) |
Mar 13, 2020 | 48.88 | 49.97 | 46.65 | 49.79 | 35,985 | +3.41(+7.36%) |
Mar 12, 2020 | 47.44 | 48.44 | 46.38 | 46.38 | 46,132 | -4.69(-9.19%) |
Mar 11, 2020 | 52.10 | 52.10 | 50.41 | 51.07 | 22,629 | -2.20(-4.13%) |
Mar 10, 2020 | 52.79 | 53.40 | 51.16 | 53.26 | 112,923 | +1.87(+3.63%) |
Mar 09, 2020 | 52.12 | 52.86 | 49.80 | 51.40 | 518,049 | -3.39(-6.19%) |
Mar 06, 2020 | 54.18 | 54.89 | 53.63 | 54.79 | 447,549 | -0.80(-1.43%) |
Mar 05, 2020 | 56.16 | 56.44 | 55.37 | 55.59 | 22,269 | -1.71(-2.98%) |
Mar 04, 2020 | 56.36 | 57.29 | 55.94 | 57.29 | 12,496 | +1.99(+3.60%) |
Mar 03, 2020 | 56.90 | 57.35 | 55.11 | 55.30 | 75,016 | -1.38(-2.44%) |