Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.77 | 53.09 | 51.49 | 52.40 | 560,160 | -0.27(-0.51%) |
May 28, 2020 | 54.88 | 55.04 | 52.35 | 52.67 | 501,450 | -1.79(-3.29%) |
May 27, 2020 | 53.82 | 54.60 | 51.98 | 54.45 | 453,389 | +1.02(+1.92%) |
May 26, 2020 | 53.13 | 54.41 | 52.64 | 53.43 | 315,178 | +1.65(+3.18%) |
May 22, 2020 | 52.04 | 52.25 | 50.95 | 51.79 | 222,907 | +0.01(+0.03%) |
May 21, 2020 | 53.38 | 53.55 | 51.74 | 51.77 | 320,676 | -1.61(-3.01%) |
May 20, 2020 | 52.53 | 53.76 | 52.30 | 53.38 | 531,464 | +2.05(+4.00%) |
May 19, 2020 | 52.03 | 53.04 | 51.31 | 51.33 | 411,763 | -1.01(-1.93%) |
May 18, 2020 | 50.26 | 52.74 | 50.26 | 52.34 | 677,513 | +3.37(+6.89%) |
May 15, 2020 | 48.35 | 49.72 | 47.68 | 48.96 | 473,368 | -0.23(-0.47%) |
May 14, 2020 | 47.99 | 49.41 | 47.17 | 49.19 | 413,249 | +0.18(+0.37%) |
May 13, 2020 | 50.68 | 51.07 | 48.38 | 49.01 | 416,640 | -1.77(-3.48%) |
May 12, 2020 | 51.29 | 52.86 | 50.70 | 50.78 | 702,449 | -0.86(-1.66%) |
May 11, 2020 | 50.96 | 52.49 | 50.51 | 51.64 | 535,044 | -0.17(-0.34%) |
May 08, 2020 | 51.67 | 52.95 | 49.52 | 51.81 | 687,782 | +1.13(+2.23%) |
May 07, 2020 | 49.68 | 51.31 | 49.48 | 50.68 | 564,151 | +1.24(+2.50%) |
May 06, 2020 | 48.16 | 50.59 | 47.76 | 49.44 | 545,110 | +2.09(+4.40%) |
May 05, 2020 | 47.47 | 48.63 | 47.11 | 47.36 | 443,161 | +0.76(+1.63%) |
May 04, 2020 | 46.08 | 46.83 | 45.74 | 46.60 | 426,458 | +0.17(+0.36%) |
May 01, 2020 | 47.92 | 48.01 | 46.11 | 46.43 | 501,956 | -2.97(-6.02%) |
Apr 30, 2020 | 51.48 | 51.48 | 49.30 | 49.41 | 390,695 | -2.66(-5.12%) |
Apr 29, 2020 | 48.77 | 52.25 | 48.58 | 52.07 | 695,314 | +4.58(+9.65%) |
Apr 28, 2020 | 48.27 | 48.75 | 47.48 | 47.49 | 303,836 | +0.15(+0.33%) |
Apr 27, 2020 | 46.26 | 47.65 | 46.04 | 47.33 | 319,097 | +1.67(+3.66%) |
Apr 24, 2020 | 44.59 | 45.95 | 43.97 | 45.66 | 323,381 | +0.92(+2.05%) |
Apr 23, 2020 | 44.41 | 45.74 | 44.07 | 44.75 | 379,676 | +0.46(+1.05%) |
Apr 22, 2020 | 43.75 | 44.67 | 43.16 | 44.28 | 468,849 | +1.90(+4.48%) |
Apr 21, 2020 | 44.54 | 44.98 | 41.96 | 42.39 | 629,223 | -3.18(-6.97%) |
Apr 20, 2020 | 45.26 | 46.18 | 45.01 | 45.56 | 305,081 | -0.49(-1.07%) |
Apr 17, 2020 | 46.61 | 47.68 | 45.57 | 46.06 | 432,349 | +0.40(+0.88%) |
Apr 16, 2020 | 44.38 | 45.70 | 43.73 | 45.65 | 522,965 | +1.84(+4.20%) |
Apr 15, 2020 | 45.45 | 45.62 | 43.63 | 43.82 | 584,098 | -2.63(-5.66%) |
Apr 14, 2020 | 46.14 | 46.57 | 45.75 | 46.45 | 534,918 | +1.71(+3.82%) |
Apr 13, 2020 | 43.56 | 44.85 | 42.91 | 44.74 | 459,813 | +0.79(+1.79%) |
Apr 09, 2020 | 45.86 | 46.08 | 43.47 | 43.95 | 474,196 | -1.38(-3.04%) |
Apr 08, 2020 | 44.63 | 45.83 | 43.56 | 45.33 | 509,832 | +1.27(+2.89%) |
Apr 07, 2020 | 45.05 | 45.29 | 43.31 | 44.05 | 583,199 | -0.10(-0.22%) |
Apr 06, 2020 | 41.51 | 44.40 | 40.87 | 44.15 | 467,204 | +4.45(+11.21%) |
Apr 03, 2020 | 39.76 | 40.63 | 38.84 | 39.70 | 395,681 | -0.50(-1.24%) |
Apr 02, 2020 | 38.13 | 40.72 | 38.01 | 40.20 | 677,974 | +0.64(+1.62%) |
Apr 01, 2020 | 41.04 | 41.66 | 38.92 | 39.55 | 747,146 | -3.08(-7.23%) |
Mar 31, 2020 | 42.80 | 44.42 | 41.63 | 42.64 | 824,325 | -0.47(-1.10%) |
Mar 30, 2020 | 43.58 | 44.66 | 42.66 | 43.11 | 508,656 | +0.44(+1.04%) |
Mar 27, 2020 | 45.52 | 45.85 | 42.48 | 42.67 | 500,092 | -4.11(-8.79%) |
Mar 26, 2020 | 42.99 | 46.83 | 42.55 | 46.78 | 581,134 | +4.43(+10.45%) |
Mar 25, 2020 | 44.26 | 45.25 | 42.03 | 42.35 | 622,337 | -1.98(-4.46%) |
Mar 24, 2020 | 41.06 | 44.88 | 40.83 | 44.33 | 681,244 | +4.77(+12.07%) |
Mar 23, 2020 | 41.33 | 42.93 | 37.24 | 39.56 | 786,764 | -0.87(-2.15%) |
Mar 20, 2020 | 42.37 | 43.69 | 39.58 | 40.43 | 1,165,707 | -1.52(-3.62%) |
Mar 19, 2020 | 42.11 | 43.44 | 39.26 | 41.95 | 802,009 | -0.24(-0.56%) |
Mar 18, 2020 | 46.23 | 46.32 | 41.10 | 42.18 | 1,069,552 | -5.01(-10.61%) |
Mar 17, 2020 | 39.34 | 47.19 | 38.82 | 47.19 | 1,119,265 | +8.79(+22.88%) |
Mar 16, 2020 | 40.06 | 42.32 | 38.20 | 38.40 | 751,727 | -5.12(-11.77%) |
Mar 13, 2020 | 42.68 | 43.53 | 39.33 | 43.53 | 876,093 | +3.26(+8.09%) |
Mar 12, 2020 | 40.06 | 42.96 | 38.62 | 40.27 | 1,012,380 | -2.25(-5.30%) |
Mar 11, 2020 | 41.23 | 43.11 | 41.19 | 42.52 | 708,974 | +0.02(+0.06%) |
Mar 10, 2020 | 41.20 | 42.57 | 40.49 | 42.50 | 549,537 | +2.48(+6.20%) |
Mar 09, 2020 | 41.03 | 42.02 | 39.84 | 40.02 | 551,340 | -3.58(-8.22%) |
Mar 06, 2020 | 43.30 | 44.25 | 42.09 | 43.60 | 663,958 | -0.76(-1.71%) |
Mar 05, 2020 | 43.41 | 44.66 | 43.41 | 44.36 | 523,617 | -0.22(-0.50%) |
Mar 04, 2020 | 43.85 | 44.67 | 43.39 | 44.58 | 426,110 | +1.51(+3.51%) |
Mar 03, 2020 | 44.65 | 44.95 | 42.83 | 43.07 | 486,955 | -1.23(-2.77%) |