Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.13 | 61.84 | 60.92 | 61.24 | 84,200 | +0.85(+1.41%) |
May 28, 2020 | 60.90 | 61.07 | 59.73 | 60.39 | 50,979 | +0.40(+0.67%) |
May 27, 2020 | 58.29 | 60.04 | 58.23 | 59.99 | 100,560 | +0.10(+0.17%) |
May 26, 2020 | 61.39 | 61.39 | 59.61 | 59.89 | 143,539 | -1.94(-3.14%) |
May 22, 2020 | 61.47 | 62.02 | 61.47 | 61.83 | 62,600 | +0.93(+1.53%) |
May 21, 2020 | 62.06 | 62.09 | 60.39 | 60.90 | 101,673 | -1.81(-2.89%) |
May 20, 2020 | 62.61 | 63.03 | 62.20 | 62.71 | 71,547 | +0.25(+0.40%) |
May 19, 2020 | 62.01 | 62.62 | 61.73 | 62.46 | 47,106 | +1.10(+1.79%) |
May 18, 2020 | 62.63 | 62.77 | 61.11 | 61.36 | 115,528 | -1.45(-2.31%) |
May 15, 2020 | 62.68 | 63.20 | 61.94 | 62.81 | 89,000 | +1.09(+1.77%) |
May 14, 2020 | 60.64 | 62.19 | 60.60 | 61.72 | 144,907 | +1.14(+1.88%) |
May 13, 2020 | 59.98 | 60.59 | 59.67 | 60.58 | 60,822 | +1.36(+2.30%) |
May 12, 2020 | 59.55 | 60.12 | 59.03 | 59.22 | 52,524 | +0.31(+0.53%) |
May 11, 2020 | 59.53 | 59.84 | 58.50 | 58.91 | 54,924 | -0.78(-1.31%) |
May 08, 2020 | 60.14 | 61.09 | 59.43 | 59.69 | 113,100 | -1.11(-1.83%) |
May 07, 2020 | 58.89 | 61.33 | 58.84 | 60.80 | 109,011 | +2.36(+4.04%) |
May 06, 2020 | 58.68 | 59.16 | 57.87 | 58.44 | 96,444 | -1.74(-2.89%) |
May 05, 2020 | 59.71 | 60.31 | 59.09 | 60.18 | 99,368 | +0.25(+0.42%) |
May 04, 2020 | 59.92 | 60.26 | 59.63 | 59.93 | 69,905 | +0.31(+0.52%) |
May 01, 2020 | 58.10 | 59.95 | 58.02 | 59.62 | 154,200 | +0.93(+1.58%) |
Apr 30, 2020 | 59.96 | 60.47 | 58.29 | 58.69 | 146,601 | -2.47(-4.04%) |
Apr 29, 2020 | 59.99 | 61.23 | 59.85 | 61.16 | 66,654 | +0.66(+1.09%) |
Apr 28, 2020 | 60.96 | 60.96 | 59.43 | 60.50 | 121,928 | -0.25(-0.41%) |
Apr 27, 2020 | 61.69 | 61.71 | 60.49 | 60.75 | 87,432 | -1.25(-2.01%) |
Apr 24, 2020 | 63.00 | 63.11 | 60.89 | 62.00 | 118,300 | -0.65(-1.04%) |
Apr 23, 2020 | 62.29 | 63.58 | 61.99 | 62.65 | 166,598 | +0.88(+1.42%) |
Apr 22, 2020 | 61.11 | 62.00 | 60.91 | 61.77 | 154,806 | +2.67(+4.52%) |
Apr 21, 2020 | 57.75 | 59.56 | 57.52 | 59.10 | 182,301 | -0.69(-1.15%) |
Apr 20, 2020 | 59.22 | 60.35 | 59.03 | 59.79 | 111,912 | +0.97(+1.65%) |
Apr 17, 2020 | 60.38 | 60.48 | 58.56 | 58.82 | 163,600 | -2.82(-4.57%) |
Apr 16, 2020 | 62.31 | 63.47 | 60.73 | 61.64 | 131,725 | -0.79(-1.27%) |
Apr 15, 2020 | 62.67 | 63.12 | 61.70 | 62.43 | 126,399 | -0.74(-1.17%) |
Apr 14, 2020 | 64.04 | 65.47 | 62.51 | 63.17 | 201,235 | -0.68(-1.06%) |
Apr 13, 2020 | 61.63 | 64.39 | 61.38 | 63.85 | 198,052 | +2.32(+3.77%) |
Apr 09, 2020 | 61.48 | 63.01 | 60.78 | 61.53 | 223,200 | +3.63(+6.27%) |
Apr 08, 2020 | 58.59 | 58.94 | 57.90 | 57.90 | 57,750 | -0.31(-0.53%) |
Apr 07, 2020 | 58.76 | 59.13 | 57.42 | 58.21 | 176,100 | -1.58(-2.64%) |
Apr 06, 2020 | 57.52 | 60.39 | 57.50 | 59.79 | 257,604 | +4.02(+7.21%) |
Apr 03, 2020 | 55.25 | 56.11 | 54.89 | 55.77 | 92,400 | +0.67(+1.22%) |
Apr 02, 2020 | 54.18 | 55.63 | 53.88 | 55.10 | 118,064 | +2.46(+4.67%) |
Apr 01, 2020 | 51.79 | 53.12 | 51.44 | 52.64 | 113,876 | +0.64(+1.23%) |
Mar 31, 2020 | 54.20 | 54.59 | 52.00 | 52.00 | 173,598 | -3.41(-6.15%) |
Mar 30, 2020 | 55.61 | 56.29 | 54.67 | 55.41 | 73,614 | -0.62(-1.11%) |
Mar 27, 2020 | 55.86 | 56.67 | 55.29 | 56.03 | 85,700 | -0.33(-0.59%) |
Mar 26, 2020 | 57.09 | 57.82 | 55.40 | 56.36 | 146,417 | +1.06(+1.92%) |
Mar 25, 2020 | 55.59 | 56.07 | 54.31 | 55.30 | 330,066 | -1.46(-2.58%) |
Mar 24, 2020 | 57.68 | 58.26 | 55.08 | 56.76 | 250,243 | +6.02(+11.86%) |
Mar 23, 2020 | 48.07 | 51.24 | 47.93 | 50.74 | 267,494 | +4.42(+9.54%) |
Mar 20, 2020 | 46.70 | 47.03 | 45.64 | 46.32 | 204,600 | +1.20(+2.67%) |
Mar 19, 2020 | 45.52 | 46.50 | 44.98 | 45.12 | 380,879 | -1.38(-2.97%) |
Mar 18, 2020 | 47.20 | 48.06 | 45.18 | 46.50 | 282,077 | -2.18(-4.48%) |
Mar 17, 2020 | 46.29 | 50.16 | 46.15 | 48.68 | 343,855 | +1.37(+2.90%) |
Mar 16, 2020 | 44.37 | 48.03 | 43.60 | 47.31 | 324,138 | -0.98(-2.03%) |
Mar 13, 2020 | 52.71 | 52.82 | 47.12 | 48.29 | 453,300 | -3.29(-6.38%) |
Mar 12, 2020 | 54.17 | 54.17 | 50.76 | 51.58 | 452,282 | -4.39(-7.84%) |
Mar 11, 2020 | 57.70 | 57.88 | 55.27 | 55.97 | 517,569 | -0.40(-0.71%) |
Mar 10, 2020 | 57.68 | 57.75 | 56.37 | 56.37 | 296,152 | -2.57(-4.36%) |
Mar 09, 2020 | 59.33 | 59.53 | 57.72 | 58.94 | 580,263 | +0.28(+0.48%) |
Mar 06, 2020 | 59.31 | 59.93 | 56.49 | 58.66 | 397,300 | +0.01(+0.02%) |
Mar 05, 2020 | 57.57 | 58.70 | 57.40 | 58.65 | 164,501 | +2.44(+4.35%) |
Mar 04, 2020 | 56.40 | 56.75 | 55.85 | 56.21 | 173,867 | +0.20(+0.35%) |
Mar 03, 2020 | 53.91 | 56.99 | 53.83 | 56.01 | 194,335 | +3.31(+6.28%) |