Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.97 | 60.99 | 59.33 | 60.82 | 619,749 | +1.04(+1.73%) |
May 28, 2020 | 60.73 | 61.24 | 59.53 | 59.78 | 862,035 | -0.74(-1.22%) |
May 27, 2020 | 61.50 | 61.50 | 57.75 | 60.52 | 1,109,886 | -0.38(-0.62%) |
May 26, 2020 | 62.83 | 62.83 | 60.78 | 60.90 | 1,496,570 | +0.14(+0.22%) |
May 22, 2020 | 59.99 | 60.80 | 59.54 | 60.76 | 706,618 | +0.76(+1.26%) |
May 21, 2020 | 59.85 | 60.35 | 58.58 | 60.00 | 866,761 | +0.15(+0.26%) |
May 20, 2020 | 59.07 | 59.92 | 58.05 | 59.85 | 1,137,606 | +1.94(+3.34%) |
May 19, 2020 | 58.10 | 59.20 | 57.78 | 57.91 | 895,999 | -0.06(-0.10%) |
May 18, 2020 | 58.16 | 58.71 | 57.72 | 57.97 | 853,121 | +1.73(+3.08%) |
May 15, 2020 | 54.05 | 56.36 | 53.75 | 56.24 | 509,950 | +1.78(+3.27%) |
May 14, 2020 | 53.66 | 54.65 | 52.58 | 54.46 | 1,056,856 | -0.08(-0.14%) |
May 13, 2020 | 56.18 | 56.85 | 53.02 | 54.53 | 956,376 | -1.77(-3.15%) |
May 12, 2020 | 58.57 | 58.57 | 56.31 | 56.31 | 983,181 | -1.47(-2.55%) |
May 11, 2020 | 55.72 | 58.27 | 55.56 | 57.78 | 792,808 | +1.34(+2.37%) |
May 08, 2020 | 55.34 | 56.59 | 54.70 | 56.44 | 642,267 | +1.65(+3.00%) |
May 07, 2020 | 54.30 | 55.09 | 53.87 | 54.80 | 659,879 | +1.23(+2.30%) |
May 06, 2020 | 53.57 | 54.07 | 53.01 | 53.57 | 634,442 | +0.26(+0.49%) |
May 05, 2020 | 53.76 | 54.23 | 53.02 | 53.31 | 658,342 | +0.73(+1.38%) |
May 04, 2020 | 50.06 | 52.58 | 49.89 | 52.58 | 475,130 | +1.87(+3.68%) |
May 01, 2020 | 52.10 | 52.50 | 50.02 | 50.71 | 899,566 | -2.86(-5.33%) |
Apr 30, 2020 | 54.91 | 55.18 | 53.34 | 53.57 | 807,031 | -1.26(-2.30%) |
Apr 29, 2020 | 53.92 | 55.06 | 52.86 | 54.83 | 1,044,808 | +2.50(+4.77%) |
Apr 28, 2020 | 54.92 | 54.92 | 51.68 | 52.33 | 922,501 | -1.54(-2.86%) |
Apr 27, 2020 | 52.35 | 54.63 | 52.04 | 53.87 | 1,968,666 | +2.50(+4.86%) |
Apr 24, 2020 | 50.71 | 51.66 | 50.08 | 51.37 | 512,946 | +1.02(+2.02%) |
Apr 23, 2020 | 50.76 | 51.76 | 50.27 | 50.35 | 675,587 | -0.40(-0.78%) |
Apr 22, 2020 | 50.50 | 51.00 | 49.67 | 50.75 | 536,360 | +1.75(+3.58%) |
Apr 21, 2020 | 50.33 | 50.59 | 48.16 | 49.00 | 734,323 | -2.12(-4.15%) |
Apr 20, 2020 | 49.99 | 52.15 | 49.38 | 51.12 | 866,983 | +0.52(+1.03%) |
Apr 17, 2020 | 50.45 | 50.68 | 49.67 | 50.59 | 1,013,807 | +1.61(+3.28%) |
Apr 16, 2020 | 48.33 | 49.27 | 47.73 | 48.99 | 706,784 | +1.01(+2.10%) |
Apr 15, 2020 | 47.90 | 48.44 | 47.05 | 47.98 | 836,611 | -0.79(-1.63%) |
Apr 14, 2020 | 48.14 | 49.21 | 47.80 | 48.77 | 930,230 | +2.45(+5.29%) |
Apr 13, 2020 | 45.67 | 46.40 | 44.64 | 46.33 | 592,072 | +0.54(+1.18%) |
Apr 09, 2020 | 45.54 | 46.42 | 45.03 | 45.78 | 2,306,192 | +1.24(+2.78%) |
Apr 08, 2020 | 43.73 | 44.74 | 43.07 | 44.54 | 564,444 | +1.73(+4.05%) |
Apr 07, 2020 | 44.70 | 45.02 | 42.65 | 42.81 | 628,190 | +0.04(+0.09%) |
Apr 06, 2020 | 41.03 | 42.90 | 40.68 | 42.77 | 597,652 | +3.85(+9.90%) |
Apr 03, 2020 | 39.65 | 40.18 | 38.53 | 38.92 | 509,847 | -0.28(-0.72%) |
Apr 02, 2020 | 38.37 | 40.37 | 38.15 | 39.20 | 533,668 | +0.24(+0.62%) |
Apr 01, 2020 | 41.07 | 41.28 | 38.56 | 38.96 | 801,750 | -3.64(-8.55%) |
Mar 31, 2020 | 42.96 | 43.93 | 41.85 | 42.60 | 626,089 | -0.58(-1.35%) |
Mar 30, 2020 | 42.78 | 43.29 | 41.49 | 43.18 | 1,012,083 | +0.81(+1.92%) |
Mar 27, 2020 | 43.04 | 43.52 | 41.82 | 42.37 | 822,304 | -2.14(-4.81%) |
Mar 26, 2020 | 42.85 | 45.06 | 42.85 | 44.51 | 1,464,603 | +2.11(+4.98%) |
Mar 25, 2020 | 41.88 | 44.02 | 40.70 | 42.39 | 1,333,775 | +1.59(+3.89%) |
Mar 24, 2020 | 39.82 | 40.89 | 39.12 | 40.81 | 1,057,625 | +3.68(+9.91%) |
Mar 23, 2020 | 36.35 | 38.00 | 35.46 | 37.13 | 998,143 | +0.48(+1.32%) |
Mar 20, 2020 | 37.85 | 39.28 | 36.61 | 36.64 | 987,364 | +0.04(+0.11%) |
Mar 19, 2020 | 33.69 | 37.45 | 32.98 | 36.61 | 930,924 | +3.02(+8.99%) |
Mar 18, 2020 | 34.37 | 36.24 | 31.95 | 33.58 | 1,108,095 | -3.43(-9.26%) |
Mar 17, 2020 | 36.17 | 38.40 | 33.63 | 37.01 | 929,736 | +1.95(+5.55%) |
Mar 16, 2020 | 36.35 | 38.22 | 35.07 | 35.07 | 1,340,762 | -6.47(-15.57%) |
Mar 13, 2020 | 42.25 | 42.77 | 37.85 | 41.53 | 1,215,122 | +1.81(+4.56%) |
Mar 12, 2020 | 42.06 | 42.46 | 39.72 | 39.72 | 1,341,144 | -5.72(-12.59%) |
Mar 11, 2020 | 47.11 | 47.72 | 44.91 | 45.44 | 704,824 | -3.01(-6.21%) |
Mar 10, 2020 | 48.31 | 48.45 | 45.99 | 48.45 | 771,789 | +2.20(+4.75%) |
Mar 09, 2020 | 46.47 | 48.22 | 45.41 | 46.26 | 899,339 | -4.19(-8.31%) |
Mar 06, 2020 | 49.94 | 51.21 | 49.46 | 50.45 | 726,863 | -1.36(-2.62%) |
Mar 05, 2020 | 51.50 | 52.72 | 51.27 | 51.80 | 522,359 | -1.24(-2.34%) |
Mar 04, 2020 | 52.44 | 53.08 | 51.19 | 53.04 | 577,858 | +1.74(+3.40%) |
Mar 03, 2020 | 52.95 | 53.78 | 50.23 | 51.30 | 933,534 | -1.06(-2.02%) |