Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.30 | 55.45 | 53.70 | 54.82 | 859,207 | -0.42(-0.76%) |
May 28, 2020 | 56.88 | 56.96 | 54.90 | 55.24 | 1,044,301 | -1.39(-2.46%) |
May 27, 2020 | 58.71 | 58.82 | 54.34 | 56.63 | 1,417,526 | +0.37(+0.65%) |
May 26, 2020 | 57.54 | 58.50 | 55.84 | 56.26 | 1,189,617 | +3.78(+7.21%) |
May 22, 2020 | 53.41 | 53.54 | 51.78 | 52.48 | 638,325 | -0.70(-1.31%) |
May 21, 2020 | 53.97 | 54.29 | 52.35 | 53.18 | 700,683 | -0.49(-0.91%) |
May 20, 2020 | 54.95 | 55.94 | 53.54 | 53.67 | 1,426,341 | +0.12(+0.22%) |
May 19, 2020 | 53.25 | 55.37 | 51.35 | 53.55 | 1,206,350 | +0.17(+0.32%) |
May 18, 2020 | 49.76 | 54.45 | 49.72 | 53.38 | 1,628,313 | +6.53(+13.93%) |
May 15, 2020 | 45.96 | 47.82 | 45.33 | 46.85 | 728,567 | +0.39(+0.84%) |
May 14, 2020 | 43.22 | 46.97 | 41.66 | 46.46 | 1,104,675 | +2.33(+5.28%) |
May 13, 2020 | 46.71 | 47.50 | 43.79 | 44.13 | 1,939,781 | -2.66(-5.68%) |
May 12, 2020 | 50.00 | 50.42 | 46.75 | 46.79 | 1,163,720 | -2.95(-5.92%) |
May 11, 2020 | 51.77 | 51.84 | 49.72 | 49.74 | 1,271,808 | -3.09(-5.86%) |
May 08, 2020 | 50.72 | 52.97 | 50.65 | 52.83 | 1,134,053 | +2.68(+5.34%) |
May 07, 2020 | 50.75 | 53.21 | 48.90 | 50.15 | 1,976,014 | +0.20(+0.40%) |
May 06, 2020 | 51.65 | 51.78 | 49.78 | 49.95 | 982,062 | -0.96(-1.88%) |
May 05, 2020 | 52.24 | 53.49 | 50.52 | 50.91 | 1,025,858 | -0.67(-1.29%) |
May 04, 2020 | 49.74 | 52.20 | 48.68 | 51.58 | 1,199,334 | +0.30(+0.58%) |
May 01, 2020 | 53.80 | 54.24 | 51.10 | 51.28 | 1,281,174 | -4.71(-8.41%) |
Apr 30, 2020 | 57.20 | 57.66 | 55.04 | 55.98 | 1,056,466 | -2.47(-4.22%) |
Apr 29, 2020 | 57.68 | 59.74 | 57.04 | 58.45 | 1,611,160 | +3.01(+5.42%) |
Apr 28, 2020 | 57.62 | 58.34 | 53.78 | 55.45 | 1,209,627 | -0.01(-0.02%) |
Apr 27, 2020 | 53.44 | 56.26 | 53.00 | 55.46 | 1,950,329 | +3.08(+5.89%) |
Apr 24, 2020 | 53.70 | 54.31 | 51.95 | 52.37 | 1,461,858 | -0.66(-1.24%) |
Apr 23, 2020 | 53.55 | 54.31 | 52.46 | 53.03 | 1,148,825 | -0.73(-1.35%) |
Apr 22, 2020 | 56.42 | 56.42 | 52.87 | 53.76 | 1,363,106 | -1.32(-2.40%) |
Apr 21, 2020 | 52.37 | 55.32 | 52.29 | 55.08 | 1,743,798 | +0.63(+1.15%) |
Apr 20, 2020 | 54.94 | 56.35 | 54.22 | 54.45 | 1,169,387 | -2.33(-4.10%) |
Apr 17, 2020 | 56.19 | 57.03 | 55.00 | 56.78 | 1,532,203 | +3.09(+5.76%) |
Apr 16, 2020 | 53.26 | 54.12 | 51.41 | 53.69 | 1,411,680 | -0.15(-0.28%) |
Apr 15, 2020 | 52.11 | 55.60 | 51.48 | 53.84 | 1,769,388 | -0.61(-1.11%) |
Apr 14, 2020 | 53.05 | 54.82 | 52.01 | 54.44 | 1,302,292 | +2.94(+5.70%) |
Apr 13, 2020 | 52.76 | 52.81 | 49.78 | 51.51 | 1,382,348 | -1.39(-2.63%) |
Apr 09, 2020 | 54.18 | 56.39 | 51.84 | 52.90 | 1,750,572 | +1.75(+3.42%) |
Apr 08, 2020 | 49.54 | 51.74 | 48.78 | 51.15 | 2,367,066 | +2.56(+5.26%) |
Apr 07, 2020 | 50.85 | 53.92 | 47.28 | 48.59 | 3,546,512 | +2.37(+5.12%) |
Apr 06, 2020 | 43.26 | 46.57 | 42.69 | 46.22 | 2,653,000 | +6.50(+16.36%) |
Apr 03, 2020 | 40.54 | 40.69 | 35.94 | 39.72 | 3,006,121 | -0.23(-0.57%) |
Apr 02, 2020 | 42.19 | 45.73 | 39.80 | 39.95 | 2,294,214 | -3.47(-8.00%) |
Apr 01, 2020 | 44.78 | 45.38 | 41.95 | 43.43 | 1,517,880 | -4.24(-8.89%) |
Mar 31, 2020 | 47.94 | 50.93 | 47.33 | 47.67 | 1,211,810 | -0.65(-1.34%) |
Mar 30, 2020 | 47.37 | 48.87 | 44.30 | 48.31 | 1,141,885 | -0.59(-1.20%) |
Mar 27, 2020 | 48.90 | 49.70 | 46.53 | 48.90 | 907,644 | -2.04(-4.00%) |
Mar 26, 2020 | 53.17 | 57.12 | 49.28 | 50.94 | 2,032,583 | -0.67(-1.29%) |
Mar 25, 2020 | 51.25 | 54.67 | 46.46 | 51.61 | 3,001,148 | +3.18(+6.58%) |
Mar 24, 2020 | 51.84 | 52.62 | 47.18 | 48.42 | 2,559,311 | +1.16(+2.46%) |
Mar 23, 2020 | 47.76 | 49.26 | 43.80 | 47.26 | 2,593,237 | +0.77(+1.65%) |
Mar 20, 2020 | 41.51 | 49.69 | 41.41 | 46.49 | 3,848,848 | +6.90(+17.42%) |
Mar 19, 2020 | 35.00 | 41.29 | 30.93 | 39.60 | 4,470,173 | +3.21(+8.83%) |
Mar 18, 2020 | 40.30 | 40.68 | 23.90 | 36.38 | 4,396,412 | -8.53(-18.99%) |
Mar 17, 2020 | 50.58 | 50.68 | 42.60 | 44.91 | 4,299,309 | -4.46(-9.03%) |
Mar 16, 2020 | 43.79 | 52.99 | 43.79 | 49.37 | 2,404,163 | -5.41(-9.88%) |
Mar 13, 2020 | 55.62 | 55.62 | 51.20 | 54.78 | 1,648,975 | +2.78(+5.34%) |
Mar 12, 2020 | 51.68 | 56.06 | 51.00 | 52.00 | 3,089,275 | -8.71(-14.34%) |
Mar 11, 2020 | 64.18 | 64.61 | 59.88 | 60.71 | 2,569,340 | -5.82(-8.75%) |
Mar 10, 2020 | 65.61 | 68.06 | 63.39 | 66.53 | 1,575,185 | +3.09(+4.88%) |
Mar 09, 2020 | 63.97 | 65.50 | 62.29 | 63.44 | 1,727,315 | -5.44(-7.90%) |
Mar 06, 2020 | 66.81 | 71.21 | 66.31 | 68.88 | 1,510,095 | -0.44(-0.63%) |
Mar 05, 2020 | 72.17 | 72.56 | 68.06 | 69.32 | 2,072,085 | -5.81(-7.74%) |
Mar 04, 2020 | 75.52 | 75.98 | 72.08 | 75.13 | 1,522,865 | +0.95(+1.27%) |
Mar 03, 2020 | 76.33 | 76.53 | 72.46 | 74.18 | 1,702,731 | -2.48(-3.23%) |