Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.59 | 60.34 | 59.02 | 60.07 | 65,400 | +0.06(+0.10%) |
May 28, 2020 | 62.37 | 62.90 | 59.74 | 60.01 | 56,788 | -2.02(-3.26%) |
May 27, 2020 | 61.47 | 62.54 | 59.41 | 62.03 | 50,526 | +1.64(+2.72%) |
May 26, 2020 | 59.16 | 62.68 | 58.80 | 60.39 | 52,311 | +1.80(+3.07%) |
May 22, 2020 | 58.10 | 58.75 | 57.37 | 58.59 | 17,400 | +0.39(+0.67%) |
May 21, 2020 | 58.02 | 58.63 | 56.12 | 58.20 | 29,017 | -0.13(-0.22%) |
May 20, 2020 | 57.11 | 58.78 | 56.01 | 58.33 | 57,914 | +2.39(+4.27%) |
May 19, 2020 | 57.42 | 57.89 | 55.52 | 55.94 | 47,620 | -2.09(-3.60%) |
May 18, 2020 | 57.09 | 58.50 | 56.49 | 58.03 | 63,919 | +2.36(+4.24%) |
May 15, 2020 | 55.49 | 55.68 | 54.64 | 55.67 | 40,900 | -0.12(-0.22%) |
May 14, 2020 | 53.48 | 56.08 | 51.80 | 55.79 | 70,294 | +1.48(+2.73%) |
May 13, 2020 | 53.70 | 54.93 | 52.15 | 54.31 | 48,179 | +0.45(+0.84%) |
May 12, 2020 | 56.12 | 56.12 | 53.06 | 53.86 | 45,838 | -1.90(-3.41%) |
May 11, 2020 | 56.09 | 56.88 | 54.84 | 55.76 | 33,418 | -0.79(-1.40%) |
May 08, 2020 | 55.14 | 58.80 | 53.90 | 56.55 | 47,400 | +2.70(+5.01%) |
May 07, 2020 | 53.27 | 54.64 | 52.57 | 53.85 | 40,300 | +0.70(+1.32%) |
May 06, 2020 | 53.03 | 53.44 | 52.18 | 53.15 | 37,579 | +0.26(+0.49%) |
May 05, 2020 | 53.15 | 53.58 | 52.53 | 52.89 | 26,358 | +0.65(+1.24%) |
May 04, 2020 | 51.99 | 52.37 | 51.24 | 52.24 | 35,293 | +0.15(+0.29%) |
May 01, 2020 | 51.88 | 52.51 | 49.92 | 52.09 | 48,500 | -0.82(-1.55%) |
Apr 30, 2020 | 55.65 | 55.65 | 52.51 | 52.91 | 43,219 | -2.59(-4.67%) |
Apr 29, 2020 | 54.93 | 56.97 | 54.25 | 55.50 | 71,415 | +1.95(+3.64%) |
Apr 28, 2020 | 55.66 | 55.66 | 53.37 | 53.55 | 32,098 | -0.80(-1.47%) |
Apr 27, 2020 | 53.26 | 54.65 | 51.87 | 54.35 | 40,003 | +2.23(+4.28%) |
Apr 24, 2020 | 51.27 | 52.45 | 50.37 | 52.12 | 18,000 | +0.84(+1.64%) |
Apr 23, 2020 | 51.89 | 52.28 | 50.33 | 51.28 | 42,677 | -0.12(-0.23%) |
Apr 22, 2020 | 50.98 | 52.21 | 50.91 | 51.40 | 19,564 | +0.79(+1.56%) |
Apr 21, 2020 | 52.02 | 52.02 | 49.55 | 50.61 | 21,068 | -2.15(-4.08%) |
Apr 20, 2020 | 52.65 | 53.90 | 52.47 | 52.76 | 25,315 | -0.75(-1.40%) |
Apr 17, 2020 | 53.53 | 54.60 | 52.88 | 53.51 | 57,200 | +0.99(+1.88%) |
Apr 16, 2020 | 51.71 | 52.70 | 50.40 | 52.52 | 36,042 | +0.78(+1.51%) |
Apr 15, 2020 | 49.83 | 52.74 | 49.83 | 51.74 | 39,801 | +0.43(+0.84%) |
Apr 14, 2020 | 54.37 | 54.41 | 51.09 | 51.31 | 35,456 | -2.31(-4.31%) |
Apr 13, 2020 | 52.68 | 54.67 | 52.31 | 53.62 | 39,735 | +0.78(+1.48%) |
Apr 09, 2020 | 50.23 | 53.20 | 50.23 | 52.84 | 60,000 | +2.86(+5.72%) |
Apr 08, 2020 | 47.43 | 50.98 | 47.16 | 49.98 | 59,362 | +2.98(+6.34%) |
Apr 07, 2020 | 47.68 | 48.45 | 46.50 | 47.00 | 121,307 | -0.01(-0.02%) |
Apr 06, 2020 | 48.31 | 48.55 | 46.53 | 47.01 | 75,494 | -0.53(-1.11%) |
Apr 03, 2020 | 46.54 | 47.90 | 46.40 | 47.54 | 47,000 | +0.65(+1.39%) |
Apr 02, 2020 | 46.45 | 47.35 | 45.03 | 46.89 | 93,089 | +0.73(+1.58%) |
Apr 01, 2020 | 46.84 | 48.33 | 45.86 | 46.16 | 68,797 | -2.10(-4.35%) |
Mar 31, 2020 | 47.23 | 49.47 | 46.08 | 48.26 | 129,522 | +0.95(+2.01%) |
Mar 30, 2020 | 48.01 | 48.92 | 45.62 | 47.31 | 113,860 | +0.14(+0.30%) |
Mar 27, 2020 | 50.26 | 50.30 | 46.96 | 47.17 | 95,500 | -3.66(-7.20%) |
Mar 26, 2020 | 48.22 | 50.83 | 47.96 | 50.83 | 91,738 | +3.08(+6.45%) |
Mar 25, 2020 | 50.15 | 50.25 | 46.56 | 47.75 | 111,859 | -2.42(-4.82%) |
Mar 24, 2020 | 48.39 | 50.17 | 47.70 | 50.17 | 112,630 | +3.75(+8.08%) |
Mar 23, 2020 | 48.34 | 48.34 | 43.65 | 46.42 | 128,273 | -1.58(-3.29%) |
Mar 20, 2020 | 49.12 | 50.25 | 45.92 | 48.00 | 173,100 | -1.19(-2.42%) |
Mar 19, 2020 | 47.29 | 49.94 | 46.70 | 49.19 | 79,016 | +1.72(+3.62%) |
Mar 18, 2020 | 49.90 | 52.47 | 46.30 | 47.47 | 121,245 | -5.04(-9.60%) |
Mar 17, 2020 | 46.08 | 54.41 | 45.66 | 52.51 | 160,503 | +5.90(+12.66%) |
Mar 16, 2020 | 43.25 | 46.83 | 42.50 | 46.61 | 171,328 | -0.54(-1.15%) |
Mar 13, 2020 | 44.64 | 47.47 | 43.45 | 47.15 | 151,100 | +4.30(+10.04%) |
Mar 12, 2020 | 45.00 | 46.40 | 42.60 | 42.85 | 242,497 | -4.05(-8.64%) |
Mar 11, 2020 | 47.83 | 48.32 | 46.65 | 46.90 | 123,530 | -1.92(-3.93%) |
Mar 10, 2020 | 49.45 | 50.35 | 47.46 | 48.82 | 75,438 | +0.54(+1.12%) |
Mar 09, 2020 | 48.60 | 49.77 | 45.89 | 48.28 | 110,175 | -2.66(-5.22%) |
Mar 06, 2020 | 50.09 | 51.69 | 48.71 | 50.94 | 62,800 | -0.65(-1.26%) |
Mar 05, 2020 | 51.16 | 52.30 | 50.44 | 51.59 | 117,994 | -0.64(-1.23%) |
Mar 04, 2020 | 52.29 | 52.55 | 51.43 | 52.23 | 49,549 | +0.41(+0.79%) |
Mar 03, 2020 | 50.68 | 53.45 | 50.68 | 51.82 | 79,788 | -0.26(-0.50%) |