Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.07 | 57.19 | 54.20 | 54.75 | 143,308 | -2.72(-4.74%) |
May 28, 2020 | 58.42 | 58.79 | 57.26 | 57.47 | 204,898 | -0.37(-0.63%) |
May 27, 2020 | 56.45 | 57.98 | 55.27 | 57.84 | 259,360 | +1.93(+3.45%) |
May 26, 2020 | 56.35 | 57.19 | 55.70 | 55.91 | 226,665 | +1.03(+1.88%) |
May 22, 2020 | 55.95 | 56.44 | 54.54 | 54.88 | 67,005 | -1.03(-1.84%) |
May 21, 2020 | 54.96 | 56.42 | 54.39 | 55.91 | 101,770 | +1.02(+1.86%) |
May 20, 2020 | 55.35 | 55.60 | 53.92 | 54.89 | 146,366 | +0.12(+0.22%) |
May 19, 2020 | 56.14 | 57.46 | 54.71 | 54.77 | 116,196 | -1.26(-2.25%) |
May 18, 2020 | 54.14 | 56.30 | 53.76 | 56.03 | 229,263 | +3.07(+5.80%) |
May 15, 2020 | 51.27 | 53.57 | 51.20 | 52.96 | 169,170 | +1.57(+3.06%) |
May 14, 2020 | 50.68 | 51.41 | 49.47 | 51.39 | 147,860 | -0.09(-0.18%) |
May 13, 2020 | 52.31 | 52.31 | 50.03 | 51.48 | 131,873 | -1.05(-2.00%) |
May 12, 2020 | 52.04 | 53.35 | 51.53 | 52.53 | 154,828 | +0.72(+1.39%) |
May 11, 2020 | 53.73 | 54.15 | 51.04 | 51.81 | 152,240 | -2.40(-4.44%) |
May 08, 2020 | 52.94 | 54.36 | 52.65 | 54.22 | 130,484 | +2.20(+4.23%) |
May 07, 2020 | 50.09 | 52.33 | 50.06 | 52.02 | 167,383 | +2.48(+5.01%) |
May 06, 2020 | 50.09 | 50.17 | 49.05 | 49.54 | 199,839 | -0.36(-0.71%) |
May 05, 2020 | 51.48 | 51.71 | 49.73 | 49.89 | 189,027 | -0.44(-0.87%) |
May 04, 2020 | 51.75 | 51.86 | 49.75 | 50.33 | 242,402 | -1.91(-3.65%) |
May 01, 2020 | 53.94 | 53.94 | 51.88 | 52.24 | 182,207 | -2.03(-3.74%) |
Apr 30, 2020 | 58.12 | 58.12 | 54.12 | 54.27 | 224,795 | -4.64(-7.88%) |
Apr 29, 2020 | 59.38 | 60.00 | 57.38 | 58.91 | 169,894 | +0.67(+1.16%) |
Apr 28, 2020 | 58.85 | 59.33 | 57.90 | 58.24 | 194,111 | +0.21(+0.35%) |
Apr 27, 2020 | 56.84 | 59.18 | 56.14 | 58.03 | 238,689 | +1.63(+2.89%) |
Apr 24, 2020 | 58.32 | 58.42 | 56.23 | 56.41 | 123,003 | -1.68(-2.90%) |
Apr 23, 2020 | 57.05 | 58.70 | 56.62 | 58.09 | 146,060 | +0.93(+1.62%) |
Apr 22, 2020 | 57.91 | 58.12 | 56.22 | 57.16 | 167,988 | +0.10(+0.18%) |
Apr 21, 2020 | 59.71 | 60.66 | 56.86 | 57.06 | 149,679 | -3.97(-6.50%) |
Apr 20, 2020 | 59.93 | 61.62 | 59.89 | 61.03 | 196,010 | +0.16(+0.26%) |
Apr 17, 2020 | 61.90 | 62.17 | 60.18 | 60.87 | 277,105 | -0.10(-0.17%) |
Apr 16, 2020 | 59.00 | 60.97 | 58.69 | 60.97 | 172,830 | +1.89(+3.20%) |
Apr 15, 2020 | 59.11 | 59.59 | 57.98 | 59.08 | 122,499 | -1.29(-2.14%) |
Apr 14, 2020 | 59.97 | 61.16 | 59.62 | 60.37 | 137,837 | +1.13(+1.91%) |
Apr 13, 2020 | 59.34 | 59.62 | 57.99 | 59.24 | 109,029 | -0.51(-0.86%) |
Apr 09, 2020 | 59.22 | 60.32 | 57.84 | 59.76 | 125,995 | +1.22(+2.08%) |
Apr 08, 2020 | 57.45 | 58.86 | 56.62 | 58.54 | 129,842 | +1.51(+2.64%) |
Apr 07, 2020 | 59.87 | 60.56 | 56.70 | 57.03 | 164,105 | -1.38(-2.36%) |
Apr 06, 2020 | 54.82 | 58.68 | 54.55 | 58.41 | 196,036 | +4.60(+8.56%) |
Apr 03, 2020 | 54.52 | 55.75 | 51.94 | 53.81 | 305,104 | -0.65(-1.19%) |
Apr 02, 2020 | 53.01 | 54.66 | 52.72 | 54.45 | 174,276 | +1.53(+2.88%) |
Apr 01, 2020 | 54.20 | 54.25 | 52.15 | 52.93 | 228,188 | -1.06(-1.96%) |
Mar 31, 2020 | 51.42 | 54.42 | 50.39 | 53.98 | 278,197 | +2.05(+3.95%) |
Mar 30, 2020 | 50.42 | 53.17 | 49.83 | 51.93 | 232,207 | +1.91(+3.82%) |
Mar 27, 2020 | 50.39 | 51.76 | 47.93 | 50.02 | 258,297 | -0.72(-1.42%) |
Mar 26, 2020 | 50.45 | 52.65 | 49.97 | 50.75 | 311,422 | +0.81(+1.63%) |
Mar 25, 2020 | 49.32 | 50.52 | 46.80 | 49.93 | 424,468 | -0.14(-0.28%) |
Mar 24, 2020 | 49.52 | 51.23 | 48.30 | 50.07 | 241,387 | +2.28(+4.78%) |
Mar 23, 2020 | 49.95 | 49.95 | 46.79 | 47.79 | 218,202 | -1.97(-3.95%) |
Mar 20, 2020 | 55.95 | 57.36 | 49.21 | 49.75 | 602,194 | -6.40(-11.40%) |
Mar 19, 2020 | 51.53 | 57.66 | 50.83 | 56.15 | 316,866 | +4.07(+7.82%) |
Mar 18, 2020 | 51.34 | 55.17 | 49.12 | 52.08 | 356,742 | -0.92(-1.73%) |
Mar 17, 2020 | 49.65 | 53.81 | 49.06 | 53.00 | 450,904 | +3.83(+7.78%) |
Mar 16, 2020 | 51.24 | 51.60 | 49.03 | 49.17 | 440,869 | -4.48(-8.35%) |
Mar 13, 2020 | 49.88 | 53.86 | 48.31 | 53.66 | 467,328 | +3.97(+7.99%) |
Mar 12, 2020 | 47.79 | 49.78 | 45.21 | 49.69 | 498,749 | +0.07(+0.15%) |
Mar 11, 2020 | 47.53 | 52.60 | 46.95 | 49.61 | 333,685 | +0.36(+0.72%) |
Mar 10, 2020 | 54.33 | 55.20 | 46.34 | 49.26 | 921,099 | -5.06(-9.32%) |
Mar 09, 2020 | 56.15 | 56.15 | 51.72 | 54.32 | 401,499 | -2.88(-5.04%) |
Mar 06, 2020 | 58.31 | 58.64 | 56.49 | 57.20 | 258,190 | -1.28(-2.19%) |
Mar 05, 2020 | 55.86 | 59.03 | 55.49 | 58.48 | 300,181 | +2.36(+4.20%) |
Mar 04, 2020 | 52.40 | 56.57 | 52.36 | 56.13 | 516,245 | +3.80(+7.26%) |
Mar 03, 2020 | 54.86 | 55.21 | 50.84 | 52.33 | 687,091 | +0.66(+1.27%) |