Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.21 | 53.32 | 51.68 | 52.96 | 488,465 | +0.15(+0.29%) |
May 28, 2020 | 52.99 | 53.30 | 52.19 | 52.80 | 568,460 | +0.58(+1.10%) |
May 27, 2020 | 53.10 | 53.53 | 51.73 | 52.23 | 539,732 | +0.09(+0.18%) |
May 26, 2020 | 51.93 | 52.95 | 51.64 | 52.14 | 591,523 | +1.48(+2.91%) |
May 22, 2020 | 50.42 | 50.76 | 49.96 | 50.66 | 561,292 | +0.39(+0.79%) |
May 21, 2020 | 50.42 | 50.78 | 49.94 | 50.26 | 512,298 | +0.16(+0.33%) |
May 20, 2020 | 50.66 | 51.00 | 49.90 | 50.10 | 530,212 | +0.10(+0.21%) |
May 19, 2020 | 51.49 | 51.90 | 49.97 | 50.00 | 552,449 | -0.86(-1.69%) |
May 18, 2020 | 50.18 | 51.17 | 48.75 | 50.86 | 496,784 | +2.88(+5.99%) |
May 15, 2020 | 48.32 | 48.32 | 46.11 | 47.98 | 1,436,266 | -0.34(-0.70%) |
May 14, 2020 | 47.84 | 48.43 | 46.10 | 48.32 | 580,301 | -0.57(-1.17%) |
May 13, 2020 | 49.04 | 49.06 | 47.79 | 48.89 | 490,100 | -0.45(-0.91%) |
May 12, 2020 | 50.61 | 50.69 | 49.26 | 49.34 | 481,426 | -1.14(-2.26%) |
May 11, 2020 | 50.80 | 51.04 | 49.19 | 50.48 | 649,201 | -1.16(-2.24%) |
May 08, 2020 | 50.52 | 51.86 | 50.39 | 51.64 | 443,114 | +2.15(+4.35%) |
May 07, 2020 | 50.43 | 51.13 | 49.31 | 49.49 | 465,716 | -0.06(-0.12%) |
May 06, 2020 | 52.04 | 52.04 | 49.39 | 49.55 | 503,436 | -1.50(-2.95%) |
May 05, 2020 | 52.17 | 52.84 | 50.72 | 51.05 | 495,267 | +0.11(+0.22%) |
May 04, 2020 | 50.14 | 51.19 | 49.57 | 50.94 | 505,206 | +0.16(+0.32%) |
May 01, 2020 | 51.53 | 51.53 | 50.02 | 50.78 | 537,924 | -1.88(-3.57%) |
Apr 30, 2020 | 54.71 | 54.71 | 52.21 | 52.66 | 777,572 | -3.18(-5.69%) |
Apr 29, 2020 | 57.53 | 57.80 | 55.77 | 55.84 | 556,004 | -1.27(-2.22%) |
Apr 28, 2020 | 57.06 | 58.20 | 56.56 | 57.10 | 501,571 | +1.48(+2.66%) |
Apr 27, 2020 | 53.90 | 55.92 | 53.27 | 55.62 | 569,878 | +2.47(+4.65%) |
Apr 24, 2020 | 53.12 | 53.52 | 51.79 | 53.15 | 393,474 | +0.19(+0.35%) |
Apr 23, 2020 | 54.16 | 54.55 | 52.89 | 52.96 | 289,815 | -1.35(-2.49%) |
Apr 22, 2020 | 55.25 | 55.37 | 53.67 | 54.31 | 324,259 | +0.66(+1.24%) |
Apr 21, 2020 | 52.07 | 53.86 | 52.07 | 53.65 | 274,971 | -0.33(-0.61%) |
Apr 20, 2020 | 56.35 | 57.26 | 53.71 | 53.98 | 331,485 | -3.51(-6.11%) |
Apr 17, 2020 | 57.08 | 58.05 | 56.85 | 57.49 | 339,363 | +1.68(+3.02%) |
Apr 16, 2020 | 56.16 | 56.39 | 54.31 | 55.81 | 396,099 | -0.42(-0.74%) |
Apr 15, 2020 | 56.91 | 58.00 | 56.09 | 56.23 | 350,208 | -2.73(-4.63%) |
Apr 14, 2020 | 58.93 | 59.33 | 57.51 | 58.96 | 352,411 | +1.41(+2.45%) |
Apr 13, 2020 | 58.68 | 59.23 | 56.80 | 57.54 | 363,285 | -2.52(-4.20%) |
Apr 09, 2020 | 58.94 | 60.19 | 58.03 | 60.07 | 694,490 | +2.24(+3.87%) |
Apr 08, 2020 | 54.65 | 58.66 | 53.72 | 57.83 | 501,467 | +4.19(+7.81%) |
Apr 07, 2020 | 57.03 | 58.44 | 53.36 | 53.64 | 409,298 | -1.90(-3.41%) |
Apr 06, 2020 | 51.98 | 55.99 | 51.70 | 55.54 | 420,210 | +5.92(+11.92%) |
Apr 03, 2020 | 51.14 | 52.06 | 49.16 | 49.62 | 597,562 | -2.30(-4.44%) |
Apr 02, 2020 | 48.87 | 52.51 | 48.87 | 51.93 | 408,223 | +2.21(+4.45%) |
Apr 01, 2020 | 52.30 | 53.00 | 48.86 | 49.72 | 533,264 | -4.72(-8.67%) |
Mar 31, 2020 | 57.01 | 57.56 | 53.67 | 54.43 | 760,743 | -3.53(-6.09%) |
Mar 30, 2020 | 54.17 | 58.08 | 53.81 | 57.96 | 704,544 | +4.32(+8.05%) |
Mar 27, 2020 | 51.81 | 56.26 | 51.04 | 53.64 | 531,925 | -0.32(-0.60%) |
Mar 26, 2020 | 50.08 | 54.54 | 50.00 | 53.97 | 546,340 | +4.18(+8.40%) |
Mar 25, 2020 | 47.94 | 52.08 | 45.84 | 49.78 | 768,551 | +1.49(+3.08%) |
Mar 24, 2020 | 45.72 | 48.47 | 43.50 | 48.30 | 594,733 | +4.82(+11.09%) |
Mar 23, 2020 | 43.75 | 45.91 | 41.38 | 43.48 | 890,621 | -0.49(-1.12%) |
Mar 20, 2020 | 44.23 | 47.88 | 43.26 | 43.97 | 1,316,991 | +0.27(+0.62%) |
Mar 19, 2020 | 43.63 | 45.18 | 40.87 | 43.70 | 1,059,346 | +0.40(+0.92%) |
Mar 18, 2020 | 48.57 | 49.15 | 43.02 | 43.30 | 858,902 | -7.62(-14.96%) |
Mar 17, 2020 | 46.86 | 51.08 | 46.08 | 50.91 | 928,615 | +4.95(+10.76%) |
Mar 16, 2020 | 47.05 | 50.88 | 45.79 | 45.97 | 774,973 | -10.05(-17.94%) |
Mar 13, 2020 | 56.25 | 56.51 | 51.52 | 56.01 | 739,660 | +3.15(+5.95%) |
Mar 12, 2020 | 55.85 | 57.41 | 51.40 | 52.87 | 923,711 | -6.88(-11.51%) |
Mar 11, 2020 | 62.85 | 63.29 | 58.34 | 59.75 | 641,195 | -4.85(-7.50%) |
Mar 10, 2020 | 64.46 | 65.57 | 61.20 | 64.59 | 707,837 | +1.26(+1.99%) |
Mar 09, 2020 | 63.95 | 65.74 | 62.30 | 63.33 | 621,039 | -5.25(-7.66%) |
Mar 06, 2020 | 65.17 | 68.87 | 64.65 | 68.59 | 694,608 | +1.19(+1.77%) |
Mar 05, 2020 | 67.43 | 68.20 | 66.23 | 67.40 | 398,322 | -1.36(-1.98%) |
Mar 04, 2020 | 65.74 | 69.23 | 65.74 | 68.76 | 535,578 | +3.87(+5.96%) |
Mar 03, 2020 | 64.78 | 66.62 | 64.43 | 64.89 | 574,968 | -0.08(-0.13%) |