Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.20 | 62.30 | 61.20 | 62.30 | 6,348 | +0.56(+0.90%) |
May 28, 2020 | 61.44 | 61.93 | 61.44 | 61.74 | 2,928 | +0.73(+1.20%) |
May 27, 2020 | 59.50 | 61.01 | 59.44 | 61.01 | 3,879 | +1.53(+2.57%) |
May 26, 2020 | 60.20 | 60.20 | 59.48 | 59.48 | 2,714 | +0.15(+0.25%) |
May 22, 2020 | 59.17 | 59.37 | 59.08 | 59.33 | 2,539 | +0.17(+0.30%) |
May 21, 2020 | 59.55 | 59.55 | 58.82 | 59.16 | 17,007 | -0.59(-0.98%) |
May 20, 2020 | 59.86 | 59.96 | 59.63 | 59.74 | 6,304 | +0.22(+0.36%) |
May 19, 2020 | 60.52 | 60.54 | 59.53 | 59.53 | 1,915 | -0.82(-1.36%) |
May 18, 2020 | 60.61 | 60.62 | 60.23 | 60.35 | 4,265 | +0.34(+0.57%) |
May 15, 2020 | 59.07 | 60.22 | 59.07 | 60.01 | 4,443 | +0.81(+1.37%) |
May 14, 2020 | 59.27 | 59.40 | 58.61 | 59.20 | 41,062 | -0.47(-0.79%) |
May 13, 2020 | 59.65 | 60.49 | 59.19 | 59.67 | 31,995 | +0.05(+0.08%) |
May 12, 2020 | 59.67 | 60.36 | 59.62 | 59.62 | 3,985 | -0.12(-0.19%) |
May 11, 2020 | 59.32 | 59.89 | 59.32 | 59.73 | 2,630 | +0.36(+0.61%) |
May 08, 2020 | 58.71 | 59.46 | 58.71 | 59.37 | 10,897 | +1.43(+2.47%) |
May 07, 2020 | 58.32 | 58.50 | 57.91 | 57.94 | 4,971 | -0.16(-0.28%) |
May 06, 2020 | 58.23 | 58.40 | 58.10 | 58.10 | 3,170 | -0.13(-0.22%) |
May 05, 2020 | 57.72 | 58.68 | 57.70 | 58.24 | 31,245 | +0.82(+1.42%) |
May 04, 2020 | 57.26 | 57.42 | 56.62 | 57.42 | 4,559 | +0.38(+0.67%) |
May 01, 2020 | 56.74 | 57.43 | 56.74 | 57.04 | 10,157 | -0.59(-1.02%) |
Apr 30, 2020 | 57.76 | 57.80 | 57.34 | 57.63 | 5,006 | -0.58(-0.99%) |
Apr 29, 2020 | 58.85 | 58.85 | 57.71 | 58.20 | 4,985 | -0.05(-0.09%) |
Apr 28, 2020 | 58.52 | 58.89 | 58.23 | 58.25 | 5,435 | -0.12(-0.20%) |
Apr 27, 2020 | 58.08 | 58.44 | 57.85 | 58.37 | 8,740 | +0.83(+1.45%) |
Apr 24, 2020 | 57.20 | 57.54 | 56.97 | 57.54 | 8,040 | +0.36(+0.63%) |
Apr 23, 2020 | 57.09 | 57.53 | 56.82 | 57.18 | 3,162 | -0.22(-0.38%) |
Apr 22, 2020 | 57.30 | 57.62 | 57.03 | 57.39 | 5,316 | +0.73(+1.29%) |
Apr 21, 2020 | 57.13 | 57.27 | 56.48 | 56.66 | 5,803 | -1.32(-2.28%) |
Apr 20, 2020 | 57.41 | 58.65 | 57.41 | 57.99 | 10,060 | -0.22(-0.38%) |
Apr 17, 2020 | 58.31 | 58.31 | 57.41 | 58.21 | 4,232 | +0.76(+1.32%) |
Apr 16, 2020 | 56.57 | 57.47 | 56.48 | 57.45 | 4,854 | +1.13(+2.01%) |
Apr 15, 2020 | 56.34 | 56.40 | 55.94 | 56.31 | 6,797 | -0.50(-0.87%) |
Apr 14, 2020 | 55.83 | 56.90 | 55.83 | 56.81 | 8,120 | +1.92(+3.50%) |
Apr 13, 2020 | 55.51 | 55.51 | 54.39 | 54.89 | 3,825 | -0.59(-1.06%) |
Apr 09, 2020 | 55.19 | 56.13 | 55.19 | 55.47 | 24,228 | +0.65(+1.19%) |
Apr 08, 2020 | 54.48 | 54.90 | 53.68 | 54.82 | 7,836 | +0.71(+1.31%) |
Apr 07, 2020 | 55.34 | 55.34 | 54.05 | 54.11 | 25,451 | -0.51(-0.94%) |
Apr 06, 2020 | 53.37 | 54.81 | 53.32 | 54.62 | 36,859 | +1.89(+3.58%) |
Apr 03, 2020 | 52.43 | 52.85 | 51.90 | 52.73 | 32,375 | +0.13(+0.24%) |
Apr 02, 2020 | 51.24 | 52.61 | 51.18 | 52.61 | 3,732 | +1.00(+1.94%) |
Apr 01, 2020 | 52.23 | 52.69 | 51.60 | 51.60 | 88,576 | -1.59(-2.99%) |
Mar 31, 2020 | 53.75 | 54.15 | 52.82 | 53.19 | 7,112 | -0.84(-1.56%) |
Mar 30, 2020 | 52.61 | 54.16 | 52.61 | 54.03 | 9,089 | +1.79(+3.42%) |
Mar 27, 2020 | 51.64 | 53.18 | 51.45 | 52.25 | 65,068 | -0.08(-0.14%) |
Mar 26, 2020 | 50.96 | 52.89 | 50.96 | 52.32 | 7,451 | +1.50(+2.96%) |
Mar 25, 2020 | 50.44 | 51.98 | 49.81 | 50.82 | 46,283 | +0.36(+0.71%) |
Mar 24, 2020 | 48.55 | 50.46 | 48.55 | 50.46 | 10,159 | +3.66(+7.81%) |
Mar 23, 2020 | 47.72 | 47.72 | 45.71 | 46.81 | 13,233 | -0.83(-1.73%) |
Mar 20, 2020 | 49.92 | 49.92 | 47.63 | 47.63 | 6,049 | -1.40(-2.85%) |
Mar 19, 2020 | 47.14 | 50.17 | 47.14 | 49.03 | 9,937 | +1.73(+3.66%) |
Mar 18, 2020 | 47.55 | 49.17 | 43.16 | 47.30 | 9,088 | -3.26(-6.45%) |
Mar 17, 2020 | 48.43 | 50.75 | 47.81 | 50.56 | 14,709 | +2.72(+5.69%) |
Mar 16, 2020 | 52.36 | 52.36 | 47.75 | 47.84 | 45,255 | -6.81(-12.46%) |
Mar 13, 2020 | 54.05 | 54.65 | 51.59 | 54.65 | 77,580 | +3.21(+6.25%) |
Mar 12, 2020 | 54.32 | 54.68 | 50.48 | 51.44 | 118,908 | -6.38(-11.03%) |
Mar 11, 2020 | 59.95 | 59.95 | 57.17 | 57.81 | 9,280 | -3.52(-5.74%) |
Mar 10, 2020 | 61.07 | 61.39 | 59.06 | 61.33 | 22,521 | +1.03(+1.71%) |
Mar 09, 2020 | 60.17 | 61.60 | 58.42 | 60.30 | 21,019 | -4.09(-6.35%) |
Mar 06, 2020 | 63.28 | 64.39 | 62.93 | 64.39 | 8,171 | -0.35(-0.53%) |
Mar 05, 2020 | 65.39 | 65.59 | 64.23 | 64.74 | 7,130 | -1.80(-2.70%) |
Mar 04, 2020 | 65.35 | 66.54 | 65.04 | 66.54 | 9,521 | +1.95(+3.01%) |
Mar 03, 2020 | 65.51 | 66.30 | 63.99 | 64.59 | 9,856 | -0.48(-0.74%) |