Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.22 | 57.70 | 56.50 | 56.98 | 742,302 | -0.64(-1.11%) |
May 28, 2020 | 59.14 | 59.14 | 57.19 | 57.62 | 812,599 | -1.00(-1.71%) |
May 27, 2020 | 57.36 | 58.87 | 57.05 | 58.62 | 682,689 | +2.17(+3.85%) |
May 26, 2020 | 56.38 | 57.10 | 56.14 | 56.45 | 495,828 | +0.92(+1.66%) |
May 22, 2020 | 55.88 | 56.05 | 55.41 | 55.52 | 436,549 | -0.42(-0.75%) |
May 21, 2020 | 56.45 | 56.45 | 55.45 | 55.94 | 503,185 | -0.54(-0.95%) |
May 20, 2020 | 57.55 | 57.55 | 55.92 | 56.48 | 601,300 | -0.66(-1.16%) |
May 19, 2020 | 57.79 | 58.15 | 57.09 | 57.14 | 535,968 | -0.53(-0.92%) |
May 18, 2020 | 57.00 | 58.01 | 56.44 | 57.67 | 643,754 | +2.12(+3.82%) |
May 15, 2020 | 55.05 | 56.39 | 54.91 | 55.55 | 699,060 | +0.76(+1.39%) |
May 14, 2020 | 56.09 | 56.20 | 54.48 | 54.79 | 1,372,743 | -2.09(-3.68%) |
May 13, 2020 | 57.55 | 57.81 | 56.61 | 56.88 | 1,136,126 | -0.77(-1.34%) |
May 12, 2020 | 58.68 | 59.51 | 57.59 | 57.66 | 496,968 | -0.56(-0.97%) |
May 11, 2020 | 58.21 | 59.02 | 57.67 | 58.22 | 895,157 | -0.45(-0.76%) |
May 08, 2020 | 55.30 | 59.33 | 54.97 | 58.66 | 1,053,556 | +2.18(+3.86%) |
May 07, 2020 | 58.06 | 58.27 | 56.37 | 56.49 | 1,164,258 | -0.91(-1.58%) |
May 06, 2020 | 57.64 | 58.10 | 57.27 | 57.40 | 521,578 | +0.07(+0.13%) |
May 05, 2020 | 57.89 | 58.75 | 57.30 | 57.32 | 528,484 | +0.09(+0.16%) |
May 04, 2020 | 57.64 | 57.76 | 56.75 | 57.23 | 775,287 | -0.88(-1.51%) |
May 01, 2020 | 59.36 | 59.85 | 57.85 | 58.11 | 445,870 | -2.00(-3.33%) |
Apr 30, 2020 | 61.41 | 61.43 | 59.93 | 60.11 | 704,867 | -1.45(-2.35%) |
Apr 29, 2020 | 62.36 | 62.72 | 61.35 | 61.56 | 636,956 | +0.48(+0.78%) |
Apr 28, 2020 | 62.20 | 62.33 | 60.78 | 61.08 | 548,513 | -0.15(-0.25%) |
Apr 27, 2020 | 60.62 | 61.72 | 60.46 | 61.23 | 541,576 | +1.21(+2.02%) |
Apr 24, 2020 | 60.12 | 60.50 | 59.14 | 60.02 | 450,454 | +0.52(+0.88%) |
Apr 23, 2020 | 59.61 | 60.53 | 59.28 | 59.50 | 404,227 | -0.08(-0.13%) |
Apr 22, 2020 | 59.86 | 60.05 | 59.06 | 59.57 | 350,405 | +0.62(+1.04%) |
Apr 21, 2020 | 59.70 | 60.06 | 58.01 | 58.96 | 714,862 | -1.39(-2.31%) |
Apr 20, 2020 | 61.35 | 61.83 | 60.14 | 60.35 | 685,616 | -1.37(-2.23%) |
Apr 17, 2020 | 61.48 | 61.97 | 60.75 | 61.73 | 476,888 | +1.46(+2.42%) |
Apr 16, 2020 | 60.39 | 60.47 | 58.49 | 60.27 | 705,891 | +0.38(+0.63%) |
Apr 15, 2020 | 60.53 | 60.80 | 59.10 | 59.89 | 428,319 | -1.70(-2.75%) |
Apr 14, 2020 | 59.82 | 61.87 | 59.82 | 61.58 | 585,198 | +2.59(+4.38%) |
Apr 13, 2020 | 60.10 | 60.46 | 57.83 | 59.00 | 390,193 | -1.48(-2.45%) |
Apr 09, 2020 | 58.85 | 61.03 | 58.49 | 60.48 | 813,812 | +2.17(+3.73%) |
Apr 08, 2020 | 57.56 | 59.28 | 57.32 | 58.30 | 396,885 | +0.70(+1.22%) |
Apr 07, 2020 | 59.08 | 60.73 | 57.47 | 57.60 | 674,740 | -0.23(-0.40%) |
Apr 06, 2020 | 58.21 | 58.24 | 56.89 | 57.83 | 993,548 | +1.48(+2.62%) |
Apr 03, 2020 | 55.57 | 56.71 | 55.16 | 56.35 | 771,334 | +0.35(+0.63%) |
Apr 02, 2020 | 53.74 | 56.13 | 53.40 | 56.00 | 680,803 | +2.07(+3.83%) |
Apr 01, 2020 | 52.35 | 54.59 | 52.22 | 53.93 | 767,251 | -0.37(-0.67%) |
Mar 31, 2020 | 53.19 | 55.13 | 52.77 | 54.30 | 680,395 | +1.16(+2.18%) |
Mar 30, 2020 | 50.48 | 53.59 | 50.15 | 53.14 | 952,182 | +2.91(+5.78%) |
Mar 27, 2020 | 51.69 | 52.17 | 49.68 | 50.24 | 1,004,048 | -3.02(-5.67%) |
Mar 26, 2020 | 51.70 | 53.35 | 50.91 | 53.25 | 801,576 | +1.84(+3.58%) |
Mar 25, 2020 | 50.38 | 54.24 | 48.95 | 51.41 | 958,019 | +1.12(+2.23%) |
Mar 24, 2020 | 48.13 | 50.49 | 48.05 | 50.29 | 750,028 | +3.47(+7.41%) |
Mar 23, 2020 | 47.18 | 48.15 | 45.14 | 46.83 | 1,537,866 | -0.71(-1.50%) |
Mar 20, 2020 | 48.67 | 50.68 | 47.16 | 47.54 | 2,048,589 | -1.36(-2.78%) |
Mar 19, 2020 | 50.54 | 51.18 | 46.25 | 48.90 | 2,788,201 | -2.24(-4.39%) |
Mar 18, 2020 | 52.93 | 55.64 | 48.94 | 51.15 | 1,269,665 | -4.50(-8.08%) |
Mar 17, 2020 | 54.33 | 59.21 | 53.88 | 55.64 | 1,325,475 | +2.31(+4.33%) |
Mar 16, 2020 | 51.12 | 57.76 | 51.05 | 53.33 | 1,654,949 | -3.55(-6.25%) |
Mar 13, 2020 | 55.08 | 56.90 | 52.06 | 56.88 | 1,386,660 | +3.91(+7.37%) |
Mar 12, 2020 | 55.98 | 55.98 | 52.73 | 52.98 | 1,569,401 | -5.20(-8.94%) |
Mar 11, 2020 | 60.82 | 61.61 | 58.08 | 58.18 | 1,051,429 | -3.68(-5.96%) |
Mar 10, 2020 | 62.53 | 63.51 | 59.95 | 61.87 | 1,233,166 | +0.56(+0.91%) |
Mar 09, 2020 | 61.70 | 63.23 | 60.16 | 61.31 | 1,145,100 | -3.88(-5.95%) |
Mar 06, 2020 | 63.61 | 65.44 | 63.19 | 65.19 | 893,880 | +0.04(+0.06%) |
Mar 05, 2020 | 66.15 | 66.52 | 64.33 | 65.15 | 994,648 | -1.96(-2.92%) |
Mar 04, 2020 | 66.86 | 67.23 | 65.99 | 67.11 | 1,062,218 | +1.21(+1.84%) |
Mar 03, 2020 | 67.29 | 68.65 | 65.29 | 65.90 | 1,442,939 | -1.62(-2.40%) |