Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.77 | 53.69 | 51.64 | 53.26 | 594,099 | -0.12(-0.23%) |
May 28, 2020 | 55.02 | 55.16 | 52.98 | 53.38 | 446,829 | -1.12(-2.06%) |
May 27, 2020 | 54.30 | 54.71 | 52.93 | 54.51 | 708,025 | +1.83(+3.47%) |
May 26, 2020 | 51.35 | 53.08 | 51.01 | 52.68 | 508,782 | +2.94(+5.92%) |
May 22, 2020 | 50.29 | 50.54 | 49.45 | 49.73 | 334,442 | -0.45(-0.90%) |
May 21, 2020 | 49.42 | 50.34 | 49.24 | 50.18 | 577,431 | +0.42(+0.84%) |
May 20, 2020 | 48.81 | 49.90 | 47.49 | 49.77 | 404,285 | +1.91(+3.98%) |
May 19, 2020 | 49.05 | 49.65 | 47.84 | 47.86 | 397,003 | -1.48(-3.00%) |
May 18, 2020 | 47.34 | 49.70 | 47.06 | 49.34 | 533,583 | +4.03(+8.89%) |
May 15, 2020 | 45.16 | 45.36 | 44.74 | 45.31 | 968,268 | -0.40(-0.88%) |
May 14, 2020 | 43.23 | 46.25 | 42.65 | 45.71 | 713,066 | +1.43(+3.23%) |
May 13, 2020 | 45.61 | 46.01 | 43.57 | 44.28 | 691,518 | -2.02(-4.37%) |
May 12, 2020 | 48.61 | 48.61 | 46.28 | 46.31 | 772,025 | -1.95(-4.04%) |
May 11, 2020 | 48.55 | 48.89 | 47.82 | 48.25 | 726,792 | -0.93(-1.89%) |
May 08, 2020 | 49.06 | 49.57 | 48.84 | 49.18 | 445,843 | +1.14(+2.38%) |
May 07, 2020 | 48.23 | 49.24 | 47.79 | 48.04 | 337,761 | +0.17(+0.35%) |
May 06, 2020 | 49.01 | 49.12 | 47.75 | 47.87 | 367,939 | -0.66(-1.36%) |
May 05, 2020 | 49.52 | 50.34 | 48.39 | 48.53 | 423,109 | -0.29(-0.60%) |
May 04, 2020 | 47.98 | 48.96 | 47.75 | 48.82 | 413,721 | +0.17(+0.34%) |
May 01, 2020 | 50.02 | 50.22 | 48.01 | 48.66 | 726,081 | -2.48(-4.85%) |
Apr 30, 2020 | 51.81 | 51.86 | 50.36 | 51.14 | 780,672 | -1.62(-3.07%) |
Apr 29, 2020 | 50.50 | 53.26 | 50.08 | 52.76 | 889,885 | +3.24(+6.55%) |
Apr 28, 2020 | 47.15 | 50.36 | 47.15 | 49.52 | 663,579 | +1.46(+3.04%) |
Apr 27, 2020 | 46.88 | 48.42 | 46.27 | 48.05 | 439,599 | +1.88(+4.07%) |
Apr 24, 2020 | 46.88 | 47.33 | 45.58 | 46.17 | 555,330 | -0.24(-0.52%) |
Apr 23, 2020 | 45.86 | 47.14 | 45.86 | 46.42 | 410,360 | +0.62(+1.35%) |
Apr 22, 2020 | 47.20 | 47.68 | 44.84 | 45.80 | 602,910 | -0.53(-1.14%) |
Apr 21, 2020 | 46.15 | 46.86 | 45.80 | 46.32 | 600,152 | -0.84(-1.79%) |
Apr 20, 2020 | 47.00 | 48.70 | 46.34 | 47.17 | 597,127 | -0.74(-1.54%) |
Apr 17, 2020 | 46.84 | 48.39 | 46.70 | 47.90 | 675,346 | +2.66(+5.87%) |
Apr 16, 2020 | 45.68 | 45.87 | 44.44 | 45.25 | 994,672 | -0.22(-0.48%) |
Apr 15, 2020 | 45.87 | 46.61 | 45.26 | 45.46 | 518,084 | -1.42(-3.03%) |
Apr 14, 2020 | 47.55 | 48.29 | 46.22 | 46.88 | 606,103 | +0.74(+1.59%) |
Apr 13, 2020 | 49.46 | 49.46 | 45.94 | 46.15 | 563,489 | -3.47(-6.99%) |
Apr 09, 2020 | 47.39 | 49.84 | 46.82 | 49.62 | 551,860 | +3.05(+6.55%) |
Apr 08, 2020 | 46.13 | 46.92 | 44.55 | 46.57 | 692,521 | +1.25(+2.77%) |
Apr 07, 2020 | 44.91 | 46.74 | 44.49 | 45.31 | 603,571 | +1.52(+3.47%) |
Apr 06, 2020 | 43.15 | 44.16 | 42.39 | 43.79 | 760,354 | +2.95(+7.22%) |
Apr 03, 2020 | 42.53 | 43.32 | 40.23 | 40.84 | 583,689 | -2.26(-5.25%) |
Apr 02, 2020 | 40.91 | 43.12 | 40.37 | 43.11 | 438,889 | +1.70(+4.12%) |
Apr 01, 2020 | 40.21 | 41.61 | 40.16 | 41.40 | 558,406 | -0.68(-1.61%) |
Mar 31, 2020 | 41.37 | 42.76 | 40.72 | 42.08 | 676,137 | -0.06(-0.14%) |
Mar 30, 2020 | 41.64 | 42.50 | 40.97 | 42.14 | 686,053 | +0.87(+2.11%) |
Mar 27, 2020 | 41.53 | 42.56 | 41.07 | 41.27 | 639,449 | -1.87(-4.34%) |
Mar 26, 2020 | 40.69 | 43.72 | 40.51 | 43.14 | 923,169 | +2.45(+6.02%) |
Mar 25, 2020 | 41.79 | 43.42 | 39.82 | 40.69 | 817,959 | -0.84(-2.03%) |
Mar 24, 2020 | 39.97 | 41.78 | 39.22 | 41.54 | 1,054,166 | +3.00(+7.79%) |
Mar 23, 2020 | 43.90 | 43.90 | 38.03 | 38.53 | 1,257,714 | -5.06(-11.62%) |
Mar 20, 2020 | 47.82 | 49.51 | 42.81 | 43.60 | 1,127,412 | -5.29(-10.82%) |
Mar 19, 2020 | 50.35 | 50.96 | 48.11 | 48.89 | 1,304,807 | -2.39(-4.66%) |
Mar 18, 2020 | 48.09 | 51.87 | 46.18 | 51.28 | 2,240,313 | +0.36(+0.71%) |
Mar 17, 2020 | 44.95 | 51.10 | 44.37 | 50.92 | 1,650,320 | +6.83(+15.49%) |
Mar 16, 2020 | 40.93 | 48.05 | 40.25 | 44.09 | 1,448,437 | -3.51(-7.37%) |
Mar 13, 2020 | 44.89 | 47.71 | 44.15 | 47.60 | 1,540,829 | +5.33(+12.61%) |
Mar 12, 2020 | 42.14 | 44.48 | 40.27 | 42.27 | 1,551,284 | -2.47(-5.51%) |
Mar 11, 2020 | 46.05 | 46.24 | 44.13 | 44.74 | 1,371,824 | -2.46(-5.21%) |
Mar 10, 2020 | 45.50 | 47.22 | 44.09 | 47.19 | 1,359,625 | +3.34(+7.62%) |
Mar 09, 2020 | 44.54 | 45.29 | 43.19 | 43.85 | 1,140,260 | -4.59(-9.47%) |
Mar 06, 2020 | 48.13 | 49.47 | 47.59 | 48.44 | 797,995 | -1.36(-2.74%) |
Mar 05, 2020 | 51.35 | 52.57 | 49.01 | 49.80 | 964,656 | -3.09(-5.85%) |
Mar 04, 2020 | 52.02 | 52.99 | 51.25 | 52.89 | 645,781 | +1.51(+2.93%) |
Mar 03, 2020 | 52.53 | 53.26 | 50.88 | 51.39 | 761,400 | -1.40(-2.65%) |