Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.50 | 52.21 | 50.92 | 51.93 | 581,753 | +1.96(+3.93%) |
May 28, 2020 | 50.04 | 50.33 | 49.61 | 49.97 | 223,846 | +0.65(+1.32%) |
May 27, 2020 | 50.17 | 50.17 | 48.67 | 49.31 | 228,417 | -0.18(-0.37%) |
May 26, 2020 | 50.19 | 50.19 | 49.21 | 49.50 | 149,511 | -0.46(-0.91%) |
May 22, 2020 | 49.58 | 50.17 | 49.06 | 49.96 | 243,177 | +0.82(+1.66%) |
May 21, 2020 | 49.46 | 49.46 | 48.35 | 49.14 | 237,614 | -1.14(-2.26%) |
May 20, 2020 | 50.43 | 51.43 | 49.17 | 50.28 | 416,892 | +2.98(+6.31%) |
May 19, 2020 | 47.93 | 47.93 | 47.19 | 47.29 | 252,045 | -0.62(-1.30%) |
May 18, 2020 | 48.28 | 48.43 | 47.68 | 47.92 | 151,824 | -0.34(-0.70%) |
May 15, 2020 | 48.57 | 48.58 | 47.94 | 48.26 | 233,812 | -0.69(-1.41%) |
May 14, 2020 | 47.99 | 49.02 | 47.86 | 48.95 | 336,296 | +0.47(+0.96%) |
May 13, 2020 | 49.45 | 49.94 | 48.43 | 48.48 | 216,125 | -0.93(-1.89%) |
May 12, 2020 | 49.74 | 50.50 | 49.07 | 49.41 | 224,401 | -0.70(-1.40%) |
May 11, 2020 | 49.64 | 50.45 | 49.25 | 50.11 | 268,137 | -0.77(-1.51%) |
May 08, 2020 | 52.12 | 52.12 | 50.25 | 50.88 | 204,894 | +1.89(+3.87%) |
May 07, 2020 | 49.71 | 49.85 | 48.75 | 48.98 | 273,415 | -0.97(-1.95%) |
May 06, 2020 | 49.14 | 50.81 | 49.01 | 49.96 | 193,032 | +0.77(+1.56%) |
May 05, 2020 | 49.00 | 49.52 | 48.69 | 49.19 | 178,458 | -1.06(-2.11%) |
May 04, 2020 | 49.56 | 50.39 | 49.25 | 50.25 | 189,399 | +1.15(+2.34%) |
May 01, 2020 | 49.02 | 49.48 | 48.80 | 49.10 | 81,402 | -0.64(-1.29%) |
Apr 30, 2020 | 50.03 | 50.23 | 49.34 | 49.74 | 179,245 | -0.23(-0.47%) |
Apr 29, 2020 | 49.82 | 50.32 | 48.96 | 49.98 | 241,815 | +0.10(+0.19%) |
Apr 28, 2020 | 50.82 | 50.82 | 49.88 | 49.88 | 241,797 | -1.26(-2.47%) |
Apr 27, 2020 | 51.03 | 51.43 | 50.73 | 51.14 | 132,460 | +0.79(+1.56%) |
Apr 24, 2020 | 51.19 | 51.24 | 49.82 | 50.35 | 319,845 | -0.92(-1.80%) |
Apr 23, 2020 | 50.85 | 51.35 | 50.65 | 51.28 | 153,534 | -0.07(-0.13%) |
Apr 22, 2020 | 50.34 | 51.72 | 50.34 | 51.35 | 295,199 | +1.91(+3.87%) |
Apr 21, 2020 | 49.85 | 50.02 | 48.81 | 49.43 | 335,280 | +0.69(+1.42%) |
Apr 20, 2020 | 48.91 | 50.15 | 48.73 | 48.74 | 236,358 | -0.82(-1.65%) |
Apr 17, 2020 | 50.16 | 51.07 | 48.27 | 49.56 | 322,212 | +0.24(+0.49%) |
Apr 16, 2020 | 48.59 | 49.40 | 48.47 | 49.31 | 345,727 | +1.37(+2.86%) |
Apr 15, 2020 | 47.38 | 48.24 | 46.91 | 47.94 | 246,601 | -0.55(-1.14%) |
Apr 14, 2020 | 47.58 | 48.85 | 47.58 | 48.50 | 255,382 | +0.79(+1.65%) |
Apr 13, 2020 | 46.74 | 47.88 | 46.74 | 47.71 | 253,010 | +2.17(+4.76%) |
Apr 09, 2020 | 46.46 | 47.37 | 45.09 | 45.54 | 292,471 | -1.28(-2.74%) |
Apr 08, 2020 | 45.67 | 46.98 | 44.22 | 46.83 | 728,258 | +3.50(+8.07%) |
Apr 07, 2020 | 45.68 | 45.88 | 43.04 | 43.33 | 422,637 | +2.19(+5.31%) |
Apr 06, 2020 | 40.81 | 41.40 | 40.62 | 41.14 | 112,425 | +1.16(+2.89%) |
Apr 03, 2020 | 39.35 | 40.03 | 39.23 | 39.99 | 119,376 | +0.67(+1.71%) |
Apr 02, 2020 | 38.49 | 39.65 | 38.28 | 39.32 | 162,521 | +0.88(+2.30%) |
Apr 01, 2020 | 37.62 | 39.30 | 37.62 | 38.43 | 221,722 | -0.76(-1.93%) |
Mar 31, 2020 | 40.23 | 40.46 | 39.14 | 39.19 | 268,355 | +0.07(+0.17%) |
Mar 30, 2020 | 38.31 | 39.38 | 38.11 | 39.12 | 205,767 | +1.62(+4.33%) |
Mar 27, 2020 | 38.15 | 38.33 | 36.55 | 37.50 | 300,704 | -1.73(-4.41%) |
Mar 26, 2020 | 38.51 | 39.54 | 38.51 | 39.23 | 277,086 | +0.36(+0.93%) |
Mar 25, 2020 | 37.11 | 39.48 | 36.51 | 38.87 | 413,861 | +1.77(+4.77%) |
Mar 24, 2020 | 36.37 | 37.97 | 36.25 | 37.10 | 468,900 | +1.46(+4.09%) |
Mar 23, 2020 | 35.06 | 35.90 | 33.91 | 35.64 | 312,466 | -0.17(-0.46%) |
Mar 20, 2020 | 35.45 | 37.28 | 35.45 | 35.81 | 229,181 | +1.33(+3.86%) |
Mar 19, 2020 | 33.60 | 34.88 | 33.25 | 34.48 | 188,999 | +0.71(+2.10%) |
Mar 18, 2020 | 34.50 | 35.11 | 32.39 | 33.77 | 213,185 | -2.27(-6.31%) |
Mar 17, 2020 | 35.56 | 36.19 | 35.05 | 36.04 | 379,823 | +1.33(+3.84%) |
Mar 16, 2020 | 35.33 | 36.64 | 34.24 | 34.71 | 227,233 | -3.05(-8.08%) |
Mar 13, 2020 | 37.87 | 38.39 | 36.87 | 37.76 | 235,047 | +1.31(+3.60%) |
Mar 12, 2020 | 36.72 | 36.98 | 35.35 | 36.45 | 296,931 | -2.58(-6.62%) |
Mar 11, 2020 | 39.25 | 39.46 | 38.67 | 39.03 | 138,502 | -0.96(-2.41%) |
Mar 10, 2020 | 39.94 | 40.21 | 38.93 | 40.00 | 160,718 | +1.03(+2.64%) |
Mar 09, 2020 | 39.13 | 39.70 | 38.96 | 38.97 | 173,719 | -2.36(-5.71%) |
Mar 06, 2020 | 40.64 | 41.52 | 40.64 | 41.33 | 129,975 | +0.12(+0.28%) |
Mar 05, 2020 | 41.15 | 41.87 | 41.10 | 41.21 | 164,097 | -0.28(-0.68%) |
Mar 04, 2020 | 40.99 | 41.67 | 40.75 | 41.49 | 164,778 | +1.48(+3.69%) |
Mar 03, 2020 | 40.00 | 40.74 | 39.80 | 40.02 | 154,090 | +1.02(+2.62%) |