Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.53 | 61.53 | 61.25 | 61.42 | 1,112 | -0.47(-0.76%) |
May 28, 2020 | 61.93 | 62.18 | 61.88 | 61.89 | 3,264 | +0.63(+1.03%) |
May 27, 2020 | 61.37 | 61.37 | 61.10 | 61.25 | 4,550 | +0.60(+0.98%) |
May 26, 2020 | 60.62 | 60.81 | 60.55 | 60.66 | 22,211 | +1.77(+3.00%) |
May 22, 2020 | 58.87 | 58.97 | 58.87 | 58.89 | 2,932 | +0.09(+0.15%) |
May 21, 2020 | 58.98 | 58.98 | 58.80 | 58.80 | 943 | -0.67(-1.13%) |
May 20, 2020 | 59.54 | 59.65 | 59.33 | 59.47 | 18,465 | +0.69(+1.18%) |
May 19, 2020 | 58.88 | 58.88 | 58.78 | 58.78 | 243 | -0.37(-0.63%) |
May 18, 2020 | 58.71 | 59.15 | 58.68 | 59.15 | 1,966 | +0.94(+1.61%) |
May 15, 2020 | 58.33 | 58.38 | 57.99 | 58.22 | 15,573 | -0.03(-0.05%) |
May 14, 2020 | 57.99 | 58.35 | 57.74 | 58.24 | 1,839 | -0.82(-1.40%) |
May 13, 2020 | 59.19 | 59.31 | 59.07 | 59.07 | 4,338 | +0.01(+0.02%) |
May 12, 2020 | 59.33 | 59.47 | 59.06 | 59.06 | 23,250 | -0.42(-0.70%) |
May 11, 2020 | 59.50 | 59.52 | 59.45 | 59.47 | 1,229 | +0.65(+1.11%) |
May 08, 2020 | 58.81 | 58.91 | 58.69 | 58.82 | 3,943 | +1.15(+1.99%) |
May 07, 2020 | 57.65 | 57.76 | 57.47 | 57.67 | 28,943 | +0.13(+0.22%) |
May 06, 2020 | 58.05 | 58.05 | 57.54 | 57.54 | 685 | -0.23(-0.40%) |
May 05, 2020 | 57.92 | 57.92 | 57.78 | 57.78 | 736 | +0.48(+0.83%) |
May 04, 2020 | 57.08 | 57.30 | 56.93 | 57.30 | 10,974 | -0.20(-0.35%) |
May 01, 2020 | 57.67 | 57.67 | 57.48 | 57.50 | 5,966 | -0.64(-1.09%) |
Apr 30, 2020 | 58.43 | 58.50 | 58.11 | 58.14 | 153,952 | -1.89(-3.16%) |
Apr 29, 2020 | 60.02 | 60.40 | 60.02 | 60.03 | 14,281 | +0.82(+1.38%) |
Apr 28, 2020 | 59.62 | 59.62 | 59.22 | 59.22 | 35,781 | +0.55(+0.94%) |
Apr 27, 2020 | 58.57 | 58.74 | 58.57 | 58.67 | 668 | +0.51(+0.88%) |
Apr 24, 2020 | 58.10 | 58.21 | 57.92 | 58.16 | 5,258 | +0.22(+0.38%) |
Apr 23, 2020 | 58.20 | 58.50 | 57.94 | 57.94 | 26,151 | +0.12(+0.21%) |
Apr 22, 2020 | 57.86 | 57.94 | 57.57 | 57.82 | 27,970 | +0.79(+1.39%) |
Apr 21, 2020 | 56.94 | 57.53 | 56.91 | 57.03 | 3,995 | -0.23(-0.40%) |
Apr 20, 2020 | 57.64 | 57.97 | 57.26 | 57.26 | 16,933 | -0.68(-1.18%) |
Apr 17, 2020 | 57.98 | 58.00 | 57.53 | 57.94 | 2,426 | +0.16(+0.27%) |
Apr 16, 2020 | 57.65 | 57.85 | 57.61 | 57.78 | 7,041 | -0.24(-0.41%) |
Apr 15, 2020 | 58.04 | 58.23 | 57.87 | 58.02 | 13,123 | -0.25(-0.43%) |
Apr 14, 2020 | 58.38 | 58.90 | 58.15 | 58.27 | 3,812 | +0.79(+1.37%) |
Apr 13, 2020 | 57.50 | 57.60 | 57.15 | 57.48 | 11,831 | -0.15(-0.26%) |
Apr 09, 2020 | 57.44 | 57.97 | 57.20 | 57.63 | 5,258 | +0.11(+0.19%) |
Apr 08, 2020 | 57.55 | 57.74 | 57.18 | 57.52 | 33,666 | +0.18(+0.31%) |
Apr 07, 2020 | 58.68 | 58.81 | 57.18 | 57.34 | 20,143 | +0.81(+1.43%) |
Apr 06, 2020 | 55.84 | 56.80 | 55.71 | 56.53 | 31,506 | +2.18(+4.00%) |
Apr 03, 2020 | 54.60 | 54.73 | 54.22 | 54.36 | 10,618 | -0.89(-1.61%) |
Apr 02, 2020 | 54.80 | 55.36 | 54.67 | 55.25 | 11,630 | +0.22(+0.40%) |
Apr 01, 2020 | 55.46 | 55.46 | 55.03 | 55.03 | 4,847 | -2.49(-4.33%) |
Mar 31, 2020 | 56.99 | 57.75 | 56.88 | 57.52 | 10,472 | -1.63(-2.76%) |
Mar 30, 2020 | 58.80 | 59.22 | 58.48 | 59.15 | 16,010 | +0.98(+1.68%) |
Mar 27, 2020 | 57.98 | 58.85 | 57.77 | 58.18 | 16,483 | +0.26(+0.44%) |
Mar 26, 2020 | 57.11 | 58.08 | 56.91 | 57.92 | 33,554 | +1.96(+3.50%) |
Mar 25, 2020 | 55.19 | 56.42 | 54.74 | 55.96 | 19,673 | +0.91(+1.65%) |
Mar 24, 2020 | 55.46 | 55.90 | 54.82 | 55.05 | 51,087 | +2.01(+3.78%) |
Mar 23, 2020 | 53.56 | 53.56 | 52.52 | 53.04 | 25,137 | -0.35(-0.65%) |
Mar 20, 2020 | 54.44 | 54.97 | 52.85 | 53.39 | 53,596 | +0.05(+0.10%) |
Mar 19, 2020 | 53.40 | 54.01 | 53.11 | 53.33 | 41,817 | +0.74(+1.41%) |
Mar 18, 2020 | 52.03 | 53.30 | 51.43 | 52.60 | 14,319 | -0.67(-1.25%) |
Mar 17, 2020 | 52.70 | 53.80 | 52.19 | 53.26 | 71,455 | +2.73(+5.40%) |
Mar 16, 2020 | 50.32 | 51.26 | 50.19 | 50.53 | 24,260 | -2.03(-3.86%) |
Mar 13, 2020 | 53.36 | 53.36 | 51.31 | 52.56 | 204,474 | -0.33(-0.62%) |
Mar 12, 2020 | 54.31 | 54.31 | 52.64 | 52.89 | 21,891 | -4.74(-8.22%) |
Mar 11, 2020 | 58.17 | 58.57 | 57.55 | 57.62 | 24,324 | -1.18(-2.00%) |
Mar 10, 2020 | 58.84 | 59.00 | 57.85 | 58.80 | 25,439 | +0.68(+1.17%) |
Mar 09, 2020 | 57.57 | 58.65 | 56.53 | 58.12 | 16,016 | -1.93(-3.22%) |
Mar 06, 2020 | 59.93 | 60.26 | 59.77 | 60.05 | 22,753 | -0.54(-0.89%) |
Mar 05, 2020 | 60.47 | 60.76 | 60.47 | 60.60 | 10,315 | -0.34(-0.55%) |
Mar 04, 2020 | 60.37 | 60.94 | 60.26 | 60.93 | 20,985 | +0.82(+1.36%) |
Mar 03, 2020 | 60.12 | 60.75 | 59.73 | 60.11 | 22,670 | -0.24(-0.39%) |