Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.86 | 57.91 | 56.21 | 57.35 | 1,527,147 | -0.72(-1.24%) |
May 28, 2020 | 58.23 | 58.90 | 58.05 | 58.06 | 601,280 | -0.03(-0.05%) |
May 27, 2020 | 58.75 | 58.88 | 57.58 | 58.09 | 1,278,110 | -0.25(-0.43%) |
May 26, 2020 | 59.29 | 59.87 | 58.28 | 58.34 | 673,073 | +0.08(+0.14%) |
May 22, 2020 | 57.52 | 58.35 | 57.20 | 58.26 | 617,655 | +0.28(+0.48%) |
May 21, 2020 | 57.79 | 58.44 | 57.72 | 57.98 | 1,030,080 | +0.26(+0.45%) |
May 20, 2020 | 57.29 | 58.06 | 57.29 | 57.72 | 943,559 | +0.91(+1.61%) |
May 19, 2020 | 57.67 | 57.94 | 56.78 | 56.81 | 601,443 | -0.64(-1.11%) |
May 18, 2020 | 56.68 | 57.89 | 56.29 | 57.45 | 885,104 | +1.90(+3.42%) |
May 15, 2020 | 54.90 | 55.55 | 54.09 | 55.55 | 892,880 | +0.34(+0.62%) |
May 14, 2020 | 54.70 | 55.32 | 54.07 | 55.21 | 916,847 | +0.28(+0.50%) |
May 13, 2020 | 56.96 | 57.40 | 54.04 | 54.93 | 1,032,714 | -2.31(-4.04%) |
May 12, 2020 | 58.33 | 58.49 | 57.22 | 57.24 | 777,890 | -1.11(-1.91%) |
May 11, 2020 | 57.93 | 58.82 | 57.59 | 58.36 | 769,688 | +0.03(+0.05%) |
May 08, 2020 | 60.41 | 61.15 | 56.58 | 58.33 | 1,566,232 | -1.65(-2.75%) |
May 07, 2020 | 59.66 | 60.26 | 58.96 | 59.98 | 870,635 | +1.34(+2.28%) |
May 06, 2020 | 58.03 | 59.23 | 57.19 | 58.64 | 1,267,596 | +0.93(+1.61%) |
May 05, 2020 | 58.41 | 58.88 | 57.70 | 57.71 | 831,429 | -0.28(-0.48%) |
May 04, 2020 | 58.00 | 58.35 | 57.60 | 57.99 | 614,259 | -0.15(-0.25%) |
May 01, 2020 | 58.46 | 58.86 | 57.76 | 58.14 | 547,844 | -1.22(-2.05%) |
Apr 30, 2020 | 59.51 | 60.09 | 59.03 | 59.35 | 761,595 | -0.42(-0.71%) |
Apr 29, 2020 | 58.87 | 60.09 | 58.87 | 59.78 | 659,703 | +1.23(+2.09%) |
Apr 28, 2020 | 58.95 | 59.00 | 57.82 | 58.55 | 801,679 | +0.43(+0.74%) |
Apr 27, 2020 | 57.57 | 58.50 | 57.01 | 58.12 | 1,696,566 | +1.17(+2.05%) |
Apr 24, 2020 | 56.93 | 57.51 | 56.09 | 56.95 | 718,734 | +0.13(+0.23%) |
Apr 23, 2020 | 58.17 | 58.36 | 56.18 | 56.82 | 695,391 | -0.77(-1.34%) |
Apr 22, 2020 | 57.47 | 57.73 | 56.04 | 57.59 | 839,995 | +1.33(+2.36%) |
Apr 21, 2020 | 56.62 | 58.19 | 55.86 | 56.27 | 2,034,492 | -1.33(-2.30%) |
Apr 20, 2020 | 56.98 | 58.48 | 56.93 | 57.59 | 1,295,808 | -0.50(-0.86%) |
Apr 17, 2020 | 58.16 | 58.73 | 57.21 | 58.09 | 1,185,260 | +1.12(+1.97%) |
Apr 16, 2020 | 56.56 | 57.32 | 55.61 | 56.97 | 1,183,901 | +0.77(+1.38%) |
Apr 15, 2020 | 55.16 | 56.65 | 54.41 | 56.19 | 1,407,320 | -0.52(-0.91%) |
Apr 14, 2020 | 55.13 | 56.87 | 54.80 | 56.71 | 686,340 | +2.62(+4.85%) |
Apr 13, 2020 | 53.72 | 54.47 | 52.99 | 54.08 | 1,348,019 | +0.26(+0.48%) |
Apr 09, 2020 | 54.36 | 55.33 | 53.47 | 53.83 | 722,642 | +0.38(+0.71%) |
Apr 08, 2020 | 52.91 | 54.58 | 52.07 | 53.45 | 638,734 | +0.88(+1.66%) |
Apr 07, 2020 | 54.36 | 54.87 | 52.45 | 52.57 | 872,578 | -0.16(-0.30%) |
Apr 06, 2020 | 51.71 | 53.20 | 51.54 | 52.73 | 1,051,201 | +2.73(+5.45%) |
Apr 03, 2020 | 50.11 | 51.49 | 49.33 | 50.00 | 1,584,689 | -0.34(-0.68%) |
Apr 02, 2020 | 48.73 | 50.63 | 48.27 | 50.35 | 1,157,102 | +1.18(+2.40%) |
Apr 01, 2020 | 48.78 | 51.22 | 47.55 | 49.17 | 2,611,216 | -1.46(-2.89%) |
Mar 31, 2020 | 50.92 | 51.54 | 50.09 | 50.63 | 1,957,261 | -0.30(-0.60%) |
Mar 30, 2020 | 48.09 | 51.85 | 47.54 | 50.93 | 1,507,111 | +3.47(+7.31%) |
Mar 27, 2020 | 49.72 | 49.72 | 47.32 | 47.46 | 1,542,643 | -3.48(-6.83%) |
Mar 26, 2020 | 47.66 | 51.45 | 47.59 | 50.94 | 1,312,225 | +3.64(+7.70%) |
Mar 25, 2020 | 46.87 | 49.26 | 45.18 | 47.30 | 1,092,376 | +0.78(+1.67%) |
Mar 24, 2020 | 44.06 | 47.11 | 43.70 | 46.52 | 1,589,343 | +4.30(+10.19%) |
Mar 23, 2020 | 42.58 | 42.77 | 40.32 | 42.22 | 1,224,914 | -0.48(-1.14%) |
Mar 20, 2020 | 42.88 | 44.90 | 41.52 | 42.71 | 1,874,575 | +0.35(+0.82%) |
Mar 19, 2020 | 43.87 | 44.30 | 40.85 | 42.36 | 1,753,801 | -2.37(-5.30%) |
Mar 18, 2020 | 44.65 | 47.09 | 42.41 | 44.73 | 1,208,120 | -2.65(-5.60%) |
Mar 17, 2020 | 47.30 | 47.67 | 42.86 | 47.38 | 2,003,679 | +0.89(+1.91%) |
Mar 16, 2020 | 48.55 | 51.19 | 46.42 | 46.49 | 1,286,254 | -7.10(-13.25%) |
Mar 13, 2020 | 53.27 | 55.10 | 51.12 | 53.60 | 1,731,226 | +2.34(+4.57%) |
Mar 12, 2020 | 52.96 | 54.04 | 50.81 | 51.25 | 1,592,588 | -4.96(-8.82%) |
Mar 11, 2020 | 57.61 | 58.37 | 55.68 | 56.21 | 922,448 | -2.83(-4.79%) |
Mar 10, 2020 | 58.91 | 59.04 | 55.98 | 59.04 | 1,635,562 | +1.56(+2.71%) |
Mar 09, 2020 | 55.55 | 58.41 | 54.92 | 57.49 | 1,164,997 | -1.85(-3.12%) |
Mar 06, 2020 | 58.38 | 59.89 | 58.30 | 59.34 | 1,233,218 | -0.78(-1.29%) |
Mar 05, 2020 | 60.38 | 60.91 | 59.56 | 60.11 | 1,157,971 | -2.03(-3.27%) |
Mar 04, 2020 | 61.52 | 62.29 | 60.69 | 62.15 | 825,038 | +1.94(+3.22%) |
Mar 03, 2020 | 61.20 | 62.43 | 59.93 | 60.20 | 1,528,778 | -0.96(-1.57%) |