Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.38 | 61.85 | 60.82 | 61.72 | 122,184 | +0.23(+0.37%) |
May 28, 2020 | 61.67 | 62.20 | 61.49 | 61.50 | 76,293 | -0.00(-0.01%) |
May 27, 2020 | 60.93 | 61.50 | 60.38 | 61.50 | 118,432 | +1.08(+1.79%) |
May 26, 2020 | 60.99 | 60.99 | 60.40 | 60.42 | 85,753 | +0.79(+1.32%) |
May 22, 2020 | 59.53 | 59.64 | 59.26 | 59.64 | 57,287 | +0.14(+0.23%) |
May 21, 2020 | 59.86 | 59.93 | 59.28 | 59.50 | 109,190 | -0.44(-0.74%) |
May 20, 2020 | 59.80 | 60.13 | 59.67 | 59.95 | 90,803 | +0.84(+1.42%) |
May 19, 2020 | 59.76 | 59.84 | 59.11 | 59.11 | 90,505 | -0.62(-1.05%) |
May 18, 2020 | 59.16 | 60.02 | 59.16 | 59.73 | 103,110 | +1.76(+3.04%) |
May 15, 2020 | 57.06 | 58.00 | 57.06 | 57.97 | 164,885 | +0.45(+0.79%) |
May 14, 2020 | 56.58 | 57.54 | 55.96 | 57.51 | 113,654 | +0.40(+0.70%) |
May 13, 2020 | 57.95 | 58.07 | 56.71 | 57.12 | 61,908 | -0.98(-1.69%) |
May 12, 2020 | 59.47 | 59.59 | 58.04 | 58.10 | 121,140 | -1.20(-2.03%) |
May 11, 2020 | 58.73 | 59.55 | 58.65 | 59.30 | 81,170 | +0.11(+0.19%) |
May 08, 2020 | 58.88 | 59.24 | 58.69 | 59.19 | 183,276 | +0.99(+1.71%) |
May 07, 2020 | 57.94 | 58.53 | 57.94 | 58.20 | 349,024 | +0.91(+1.59%) |
May 06, 2020 | 57.89 | 58.06 | 57.29 | 57.29 | 58,181 | -0.40(-0.70%) |
May 05, 2020 | 57.80 | 58.28 | 57.59 | 57.69 | 66,106 | +0.45(+0.79%) |
May 04, 2020 | 56.67 | 57.23 | 56.33 | 57.23 | 172,451 | +0.35(+0.62%) |
May 01, 2020 | 57.41 | 57.65 | 56.64 | 56.88 | 150,299 | -1.40(-2.40%) |
Apr 30, 2020 | 58.55 | 58.73 | 58.10 | 58.28 | 131,322 | -0.82(-1.39%) |
Apr 29, 2020 | 58.84 | 59.40 | 58.57 | 59.10 | 223,576 | +1.52(+2.64%) |
Apr 28, 2020 | 58.47 | 58.62 | 57.53 | 57.58 | 95,633 | -0.14(-0.25%) |
Apr 27, 2020 | 57.10 | 57.89 | 56.99 | 57.73 | 88,941 | +1.01(+1.78%) |
Apr 24, 2020 | 56.12 | 56.79 | 55.70 | 56.71 | 110,346 | +0.84(+1.51%) |
Apr 23, 2020 | 56.31 | 56.78 | 55.83 | 55.87 | 123,683 | -0.18(-0.33%) |
Apr 22, 2020 | 55.90 | 56.21 | 55.44 | 56.06 | 159,408 | +1.16(+2.12%) |
Apr 21, 2020 | 55.78 | 55.78 | 54.66 | 54.89 | 105,989 | -1.69(-2.99%) |
Apr 20, 2020 | 56.79 | 57.41 | 56.53 | 56.59 | 110,972 | -0.98(-1.71%) |
Apr 17, 2020 | 57.36 | 57.61 | 56.76 | 57.57 | 119,436 | +1.47(+2.61%) |
Apr 16, 2020 | 56.00 | 56.14 | 55.36 | 56.10 | 104,063 | +0.38(+0.68%) |
Apr 15, 2020 | 56.20 | 56.20 | 55.50 | 55.73 | 477,056 | -1.47(-2.57%) |
Apr 14, 2020 | 56.46 | 57.36 | 56.46 | 57.20 | 229,907 | +1.72(+3.10%) |
Apr 13, 2020 | 55.97 | 55.97 | 54.72 | 55.48 | 331,331 | -0.80(-1.43%) |
Apr 09, 2020 | 56.08 | 56.71 | 55.74 | 56.28 | 244,157 | +0.95(+1.72%) |
Apr 08, 2020 | 54.14 | 55.50 | 53.62 | 55.33 | 110,955 | +1.72(+3.20%) |
Apr 07, 2020 | 55.26 | 55.26 | 53.56 | 53.61 | 121,896 | +0.15(+0.28%) |
Apr 06, 2020 | 52.20 | 53.57 | 51.97 | 53.46 | 110,171 | +3.35(+6.69%) |
Apr 03, 2020 | 50.86 | 51.14 | 49.57 | 50.11 | 95,126 | -0.82(-1.60%) |
Apr 02, 2020 | 49.15 | 51.05 | 49.15 | 50.92 | 156,480 | +1.27(+2.55%) |
Apr 01, 2020 | 49.99 | 50.62 | 49.29 | 49.66 | 198,359 | -2.27(-4.37%) |
Mar 31, 2020 | 52.84 | 52.96 | 51.68 | 51.93 | 161,351 | -0.91(-1.73%) |
Mar 30, 2020 | 51.44 | 52.95 | 51.33 | 52.84 | 1,064,292 | +1.75(+3.43%) |
Mar 27, 2020 | 50.76 | 52.44 | 50.66 | 51.09 | 237,181 | -1.55(-2.95%) |
Mar 26, 2020 | 50.12 | 52.64 | 50.12 | 52.64 | 327,972 | +3.15(+6.36%) |
Mar 25, 2020 | 49.86 | 51.42 | 48.63 | 49.50 | 138,417 | +0.03(+0.05%) |
Mar 24, 2020 | 47.19 | 49.47 | 46.99 | 49.47 | 227,985 | +4.70(+10.50%) |
Mar 23, 2020 | 46.04 | 46.11 | 44.03 | 44.77 | 305,159 | -1.54(-3.34%) |
Mar 20, 2020 | 49.52 | 49.54 | 46.25 | 46.31 | 210,850 | -2.65(-5.41%) |
Mar 19, 2020 | 48.64 | 50.00 | 47.38 | 48.96 | 257,062 | +0.12(+0.24%) |
Mar 18, 2020 | 47.92 | 49.89 | 46.34 | 48.84 | 375,580 | -2.20(-4.31%) |
Mar 17, 2020 | 49.19 | 51.42 | 48.07 | 51.04 | 221,751 | +2.53(+5.21%) |
Mar 16, 2020 | 47.71 | 51.43 | 47.71 | 48.51 | 219,254 | -5.59(-10.34%) |
Mar 13, 2020 | 52.66 | 54.11 | 49.97 | 54.11 | 279,859 | +4.32(+8.67%) |
Mar 12, 2020 | 50.92 | 53.10 | 48.58 | 49.79 | 434,113 | -4.95(-9.03%) |
Mar 11, 2020 | 55.74 | 55.95 | 54.05 | 54.73 | 399,914 | -2.67(-4.65%) |
Mar 10, 2020 | 57.01 | 57.40 | 54.53 | 57.40 | 197,859 | +2.52(+4.59%) |
Mar 09, 2020 | 55.90 | 56.46 | 54.54 | 54.88 | 311,285 | -4.25(-7.19%) |
Mar 06, 2020 | 58.75 | 59.26 | 57.71 | 59.14 | 126,340 | -1.23(-2.04%) |
Mar 05, 2020 | 60.72 | 61.36 | 59.83 | 60.37 | 94,627 | -1.76(-2.83%) |
Mar 04, 2020 | 60.79 | 62.17 | 60.31 | 62.13 | 207,467 | +2.41(+4.04%) |
Mar 03, 2020 | 61.36 | 62.04 | 59.24 | 59.72 | 178,341 | -1.39(-2.27%) |