Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.00 | 57.18 | 56.42 | 57.02 | 127,903 | +0.29(+0.51%) |
May 28, 2020 | 56.75 | 57.33 | 56.70 | 56.73 | 178,568 | +0.69(+1.24%) |
May 27, 2020 | 56.15 | 56.15 | 55.55 | 56.04 | 152,747 | +0.17(+0.30%) |
May 26, 2020 | 56.06 | 56.25 | 55.78 | 55.87 | 224,093 | +1.06(+1.94%) |
May 22, 2020 | 54.65 | 54.83 | 54.42 | 54.81 | 175,199 | -0.36(-0.65%) |
May 21, 2020 | 55.58 | 55.69 | 55.02 | 55.16 | 623,671 | -0.55(-0.99%) |
May 20, 2020 | 55.63 | 55.94 | 55.54 | 55.71 | 254,489 | +1.16(+2.13%) |
May 19, 2020 | 54.89 | 55.09 | 54.55 | 54.55 | 204,644 | -0.69(-1.24%) |
May 18, 2020 | 54.51 | 55.40 | 54.50 | 55.24 | 172,653 | +1.85(+3.46%) |
May 15, 2020 | 53.32 | 53.57 | 53.04 | 53.39 | 334,823 | -0.33(-0.62%) |
May 14, 2020 | 52.93 | 53.77 | 52.64 | 53.72 | 606,384 | -0.26(-0.47%) |
May 13, 2020 | 54.79 | 54.88 | 53.76 | 53.98 | 161,289 | -0.56(-1.03%) |
May 12, 2020 | 55.10 | 55.40 | 54.54 | 54.54 | 197,250 | -0.45(-0.82%) |
May 11, 2020 | 54.62 | 55.12 | 54.54 | 54.99 | 184,024 | -0.03(-0.05%) |
May 08, 2020 | 54.81 | 55.05 | 54.66 | 55.02 | 192,594 | +0.92(+1.71%) |
May 07, 2020 | 54.11 | 54.33 | 53.89 | 54.09 | 149,358 | +0.67(+1.25%) |
May 06, 2020 | 54.01 | 54.01 | 53.39 | 53.42 | 193,371 | -0.17(-0.31%) |
May 05, 2020 | 53.89 | 54.07 | 53.58 | 53.59 | 216,250 | -0.12(-0.23%) |
May 04, 2020 | 53.29 | 53.72 | 53.13 | 53.72 | 1,130,707 | +0.19(+0.36%) |
May 01, 2020 | 53.72 | 54.01 | 53.32 | 53.52 | 283,321 | -1.25(-2.28%) |
Apr 30, 2020 | 55.47 | 55.50 | 54.54 | 54.77 | 439,604 | -1.15(-2.05%) |
Apr 29, 2020 | 55.62 | 56.04 | 55.33 | 55.91 | 183,492 | +1.10(+2.01%) |
Apr 28, 2020 | 55.46 | 55.46 | 54.79 | 54.81 | 157,322 | +0.33(+0.60%) |
Apr 27, 2020 | 54.22 | 54.59 | 54.09 | 54.49 | 274,288 | +0.60(+1.11%) |
Apr 24, 2020 | 53.66 | 53.94 | 53.31 | 53.89 | 238,299 | +0.53(+0.99%) |
Apr 23, 2020 | 53.86 | 54.40 | 53.31 | 53.36 | 175,205 | -0.28(-0.52%) |
Apr 22, 2020 | 53.81 | 53.91 | 53.46 | 53.64 | 234,255 | +1.03(+1.96%) |
Apr 21, 2020 | 52.84 | 53.22 | 52.45 | 52.62 | 342,493 | -1.13(-2.10%) |
Apr 20, 2020 | 53.85 | 54.62 | 53.72 | 53.74 | 371,548 | -0.69(-1.28%) |
Apr 17, 2020 | 54.41 | 54.47 | 53.92 | 54.44 | 270,928 | +1.35(+2.55%) |
Apr 16, 2020 | 53.33 | 53.33 | 52.62 | 53.08 | 781,880 | +0.40(+0.75%) |
Apr 15, 2020 | 52.79 | 53.06 | 52.55 | 52.69 | 462,325 | -1.56(-2.87%) |
Apr 14, 2020 | 54.16 | 54.59 | 54.04 | 54.24 | 346,153 | +1.20(+2.25%) |
Apr 13, 2020 | 53.35 | 53.35 | 52.48 | 53.05 | 337,672 | -0.34(-0.64%) |
Apr 09, 2020 | 53.44 | 53.79 | 53.10 | 53.39 | 432,485 | +0.59(+1.12%) |
Apr 08, 2020 | 52.51 | 52.95 | 52.07 | 52.80 | 440,240 | +0.66(+1.27%) |
Apr 07, 2020 | 53.53 | 53.53 | 51.89 | 52.14 | 439,059 | +0.47(+0.90%) |
Apr 06, 2020 | 50.93 | 52.00 | 50.86 | 51.67 | 665,363 | +2.32(+4.71%) |
Apr 03, 2020 | 49.90 | 49.92 | 49.00 | 49.35 | 256,262 | -0.87(-1.73%) |
Apr 02, 2020 | 49.51 | 50.27 | 49.28 | 50.22 | 388,651 | +1.10(+2.24%) |
Apr 01, 2020 | 49.70 | 50.14 | 49.04 | 49.12 | 330,674 | -2.17(-4.24%) |
Mar 31, 2020 | 51.16 | 51.82 | 50.95 | 51.30 | 369,555 | -0.39(-0.75%) |
Mar 30, 2020 | 50.74 | 51.68 | 50.46 | 51.68 | 374,687 | +1.00(+1.98%) |
Mar 27, 2020 | 50.45 | 51.56 | 49.85 | 50.68 | 466,365 | -1.66(-3.18%) |
Mar 26, 2020 | 50.83 | 52.77 | 50.57 | 52.34 | 424,778 | +2.52(+5.05%) |
Mar 25, 2020 | 48.75 | 50.67 | 48.24 | 49.83 | 520,321 | +1.68(+3.49%) |
Mar 24, 2020 | 47.67 | 48.32 | 47.19 | 48.15 | 734,422 | +3.32(+7.40%) |
Mar 23, 2020 | 45.62 | 46.20 | 44.61 | 44.83 | 702,991 | -1.14(-2.47%) |
Mar 20, 2020 | 47.99 | 48.34 | 45.97 | 45.97 | 504,532 | -0.42(-0.91%) |
Mar 19, 2020 | 45.98 | 47.36 | 45.12 | 46.39 | 436,554 | +0.40(+0.88%) |
Mar 18, 2020 | 45.68 | 46.86 | 44.34 | 45.99 | 815,177 | -2.70(-5.55%) |
Mar 17, 2020 | 47.52 | 49.13 | 46.71 | 48.69 | 960,749 | +1.97(+4.23%) |
Mar 16, 2020 | 48.24 | 48.53 | 46.49 | 46.71 | 1,170,177 | -5.52(-10.56%) |
Mar 13, 2020 | 52.20 | 52.69 | 49.23 | 52.23 | 802,852 | +3.61(+7.41%) |
Mar 12, 2020 | 50.09 | 50.43 | 47.98 | 48.63 | 984,287 | -5.28(-9.80%) |
Mar 11, 2020 | 55.14 | 55.37 | 53.55 | 53.91 | 406,480 | -2.77(-4.89%) |
Mar 10, 2020 | 56.64 | 56.75 | 54.97 | 56.68 | 443,887 | +1.89(+3.44%) |
Mar 09, 2020 | 55.35 | 56.09 | 54.65 | 54.79 | 847,001 | -3.50(-6.00%) |
Mar 06, 2020 | 58.17 | 58.49 | 57.75 | 58.29 | 227,301 | -0.77(-1.31%) |
Mar 05, 2020 | 59.45 | 59.75 | 58.75 | 59.07 | 196,227 | -1.43(-2.36%) |
Mar 04, 2020 | 59.91 | 60.51 | 59.42 | 60.49 | 125,103 | +1.59(+2.70%) |
Mar 03, 2020 | 59.70 | 60.28 | 58.55 | 58.91 | 237,183 | -0.19(-0.33%) |