Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.35 | 57.47 | 55.83 | 57.29 | 2,484,942 | +1.15(+2.05%) |
May 28, 2020 | 57.11 | 57.49 | 55.89 | 56.14 | 1,428,544 | -1.04(-1.82%) |
May 27, 2020 | 57.22 | 58.46 | 56.27 | 57.18 | 2,011,278 | -0.16(-0.28%) |
May 26, 2020 | 56.31 | 57.81 | 56.25 | 57.34 | 3,580,830 | +2.06(+3.72%) |
May 22, 2020 | 54.94 | 55.38 | 54.48 | 55.28 | 1,627,256 | +0.46(+0.84%) |
May 21, 2020 | 55.87 | 56.12 | 54.61 | 54.82 | 2,200,636 | -1.31(-2.33%) |
May 20, 2020 | 55.40 | 56.65 | 55.31 | 56.13 | 2,302,685 | +1.90(+3.51%) |
May 19, 2020 | 54.25 | 55.18 | 54.06 | 54.23 | 2,185,442 | -0.09(-0.16%) |
May 18, 2020 | 52.42 | 54.61 | 52.42 | 54.31 | 2,672,048 | +3.03(+5.92%) |
May 15, 2020 | 51.19 | 52.15 | 50.88 | 51.28 | 2,472,305 | -1.29(-2.45%) |
May 14, 2020 | 51.44 | 52.60 | 50.88 | 52.57 | 2,074,752 | +0.33(+0.62%) |
May 13, 2020 | 53.63 | 53.80 | 51.62 | 52.25 | 3,262,596 | -1.03(-1.94%) |
May 12, 2020 | 54.07 | 54.60 | 53.25 | 53.28 | 2,579,120 | -0.50(-0.93%) |
May 11, 2020 | 53.08 | 54.17 | 52.54 | 53.78 | 2,490,288 | +0.47(+0.89%) |
May 08, 2020 | 52.29 | 53.35 | 52.11 | 53.31 | 1,826,437 | +1.25(+2.40%) |
May 07, 2020 | 52.81 | 53.05 | 51.91 | 52.06 | 1,529,644 | -0.03(-0.06%) |
May 06, 2020 | 52.77 | 52.83 | 51.99 | 52.09 | 1,992,715 | +0.15(+0.28%) |
May 05, 2020 | 51.17 | 52.54 | 50.95 | 51.94 | 1,981,239 | +1.10(+2.17%) |
May 04, 2020 | 51.23 | 51.32 | 50.00 | 50.84 | 2,497,338 | -0.44(-0.86%) |
May 01, 2020 | 52.94 | 53.19 | 51.18 | 51.28 | 2,557,683 | -2.88(-5.31%) |
Apr 30, 2020 | 55.97 | 56.12 | 54.00 | 54.16 | 3,546,096 | -2.38(-4.22%) |
Apr 29, 2020 | 55.66 | 56.82 | 54.32 | 56.54 | 4,612,327 | +2.36(+4.36%) |
Apr 28, 2020 | 54.67 | 56.03 | 54.13 | 54.18 | 5,630,068 | -0.16(-0.29%) |
Apr 27, 2020 | 53.18 | 54.55 | 52.70 | 54.33 | 4,620,765 | +1.47(+2.78%) |
Apr 24, 2020 | 52.07 | 52.99 | 51.35 | 52.87 | 4,528,075 | +1.21(+2.35%) |
Apr 23, 2020 | 51.40 | 52.78 | 51.40 | 51.66 | 2,062,366 | +0.08(+0.15%) |
Apr 22, 2020 | 50.81 | 51.72 | 50.40 | 51.58 | 4,661,302 | +1.98(+3.99%) |
Apr 21, 2020 | 50.37 | 50.51 | 49.29 | 49.60 | 1,998,900 | -1.45(-2.84%) |
Apr 20, 2020 | 51.86 | 51.86 | 50.83 | 51.04 | 3,555,368 | -1.25(-2.39%) |
Apr 17, 2020 | 53.16 | 53.59 | 51.92 | 52.30 | 5,673,216 | +0.58(+1.12%) |
Apr 16, 2020 | 52.03 | 52.28 | 50.54 | 51.71 | 5,395,853 | +0.38(+0.75%) |
Apr 15, 2020 | 51.52 | 51.62 | 50.28 | 51.33 | 2,148,789 | -1.07(-2.05%) |
Apr 14, 2020 | 52.33 | 52.93 | 51.59 | 52.40 | 4,395,846 | +0.95(+1.84%) |
Apr 13, 2020 | 50.66 | 51.77 | 50.66 | 51.46 | 1,507,807 | +0.44(+0.87%) |
Apr 09, 2020 | 52.53 | 53.62 | 50.54 | 51.01 | 2,694,429 | -1.51(-2.87%) |
Apr 08, 2020 | 51.53 | 52.70 | 50.79 | 52.52 | 2,681,732 | +1.53(+2.99%) |
Apr 07, 2020 | 54.28 | 54.76 | 50.80 | 51.00 | 3,329,441 | -1.67(-3.18%) |
Apr 06, 2020 | 49.93 | 53.05 | 49.25 | 52.67 | 4,172,660 | +4.76(+9.93%) |
Apr 03, 2020 | 46.67 | 48.09 | 46.49 | 47.91 | 3,049,037 | +0.87(+1.84%) |
Apr 02, 2020 | 44.78 | 47.17 | 44.64 | 47.05 | 2,518,644 | +1.71(+3.78%) |
Apr 01, 2020 | 46.59 | 47.49 | 44.78 | 45.33 | 2,036,503 | -2.55(-5.33%) |
Mar 31, 2020 | 48.60 | 49.46 | 47.46 | 47.88 | 2,895,612 | -1.28(-2.60%) |
Mar 30, 2020 | 47.78 | 49.34 | 46.91 | 49.16 | 2,254,918 | +2.31(+4.94%) |
Mar 27, 2020 | 47.70 | 48.70 | 46.79 | 46.85 | 2,393,627 | -2.58(-5.22%) |
Mar 26, 2020 | 48.47 | 49.68 | 47.70 | 49.43 | 3,856,829 | +1.55(+3.23%) |
Mar 25, 2020 | 47.13 | 49.97 | 45.51 | 47.88 | 3,810,611 | +0.56(+1.19%) |
Mar 24, 2020 | 46.99 | 47.96 | 45.97 | 47.32 | 5,124,264 | +2.18(+4.82%) |
Mar 23, 2020 | 44.46 | 45.99 | 42.71 | 45.14 | 3,602,849 | +1.68(+3.88%) |
Mar 20, 2020 | 45.38 | 45.90 | 43.12 | 43.46 | 4,136,819 | -1.62(-3.58%) |
Mar 19, 2020 | 44.06 | 46.41 | 42.58 | 45.08 | 2,360,099 | +0.99(+2.26%) |
Mar 18, 2020 | 43.72 | 46.27 | 41.79 | 44.08 | 3,206,599 | -3.36(-7.08%) |
Mar 17, 2020 | 42.82 | 48.27 | 41.30 | 47.44 | 5,286,919 | +5.58(+13.32%) |
Mar 16, 2020 | 42.67 | 48.29 | 41.85 | 41.86 | 4,162,121 | -5.97(-12.48%) |
Mar 13, 2020 | 47.03 | 48.33 | 43.77 | 47.83 | 4,678,020 | +3.73(+8.47%) |
Mar 12, 2020 | 46.00 | 48.33 | 44.00 | 44.10 | 4,283,721 | -4.70(-9.63%) |
Mar 11, 2020 | 50.61 | 51.33 | 48.25 | 48.80 | 2,530,260 | -3.39(-6.49%) |
Mar 10, 2020 | 50.77 | 52.21 | 48.84 | 52.19 | 3,108,135 | +3.01(+6.13%) |
Mar 09, 2020 | 49.84 | 51.65 | 49.07 | 49.17 | 3,150,132 | -4.79(-8.87%) |
Mar 06, 2020 | 52.92 | 54.17 | 52.33 | 53.96 | 2,159,219 | -1.07(-1.95%) |
Mar 05, 2020 | 55.52 | 56.31 | 54.57 | 55.03 | 1,724,778 | -2.13(-3.72%) |
Mar 04, 2020 | 55.53 | 57.20 | 54.88 | 57.16 | 2,127,692 | +2.12(+3.85%) |
Mar 03, 2020 | 56.86 | 57.95 | 54.71 | 55.04 | 2,535,413 | -1.90(-3.34%) |