Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.04 | 56.77 | 54.22 | 56.74 | 395,600 | +1.29(+2.33%) |
May 28, 2020 | 56.96 | 57.24 | 54.73 | 55.45 | 383,440 | -1.60(-2.80%) |
May 27, 2020 | 57.46 | 57.68 | 55.37 | 57.05 | 572,795 | +0.75(+1.33%) |
May 26, 2020 | 58.30 | 58.99 | 56.08 | 56.30 | 512,894 | -0.99(-1.73%) |
May 22, 2020 | 57.00 | 57.54 | 56.36 | 57.29 | 195,600 | +0.05(+0.09%) |
May 21, 2020 | 57.74 | 58.11 | 56.04 | 57.24 | 218,519 | -0.51(-0.88%) |
May 20, 2020 | 56.74 | 57.93 | 56.72 | 57.75 | 305,824 | +1.86(+3.33%) |
May 19, 2020 | 54.81 | 57.73 | 54.64 | 55.89 | 324,430 | +0.95(+1.73%) |
May 18, 2020 | 53.37 | 55.25 | 53.02 | 54.94 | 449,924 | +2.74(+5.25%) |
May 15, 2020 | 50.71 | 52.63 | 50.02 | 52.20 | 432,300 | +0.37(+0.71%) |
May 14, 2020 | 51.51 | 51.97 | 49.38 | 51.83 | 316,549 | -0.04(-0.08%) |
May 13, 2020 | 52.43 | 53.56 | 50.89 | 51.87 | 368,791 | -0.05(-0.10%) |
May 12, 2020 | 56.04 | 56.24 | 51.90 | 51.92 | 346,747 | -3.02(-5.50%) |
May 11, 2020 | 54.37 | 55.91 | 53.85 | 54.94 | 374,846 | +0.19(+0.35%) |
May 08, 2020 | 53.25 | 54.86 | 53.25 | 54.75 | 240,900 | +2.30(+4.39%) |
May 07, 2020 | 52.11 | 52.66 | 51.00 | 52.45 | 195,770 | +1.06(+2.06%) |
May 06, 2020 | 51.24 | 52.21 | 50.67 | 51.39 | 186,646 | +0.99(+1.96%) |
May 05, 2020 | 50.45 | 51.66 | 49.95 | 50.40 | 169,170 | +0.87(+1.76%) |
May 04, 2020 | 48.64 | 49.53 | 48.02 | 49.53 | 331,718 | +0.53(+1.08%) |
May 01, 2020 | 50.78 | 52.40 | 47.91 | 49.00 | 468,500 | -3.58(-6.81%) |
Apr 30, 2020 | 55.00 | 55.00 | 52.45 | 52.58 | 522,264 | -3.14(-5.64%) |
Apr 29, 2020 | 54.00 | 56.40 | 53.65 | 55.72 | 478,881 | +3.15(+5.99%) |
Apr 28, 2020 | 53.44 | 53.90 | 52.01 | 52.57 | 173,124 | +0.14(+0.27%) |
Apr 27, 2020 | 53.82 | 54.72 | 52.24 | 52.43 | 539,898 | +0.38(+0.73%) |
Apr 24, 2020 | 50.58 | 52.15 | 50.26 | 52.05 | 223,300 | +1.35(+2.66%) |
Apr 23, 2020 | 50.21 | 51.15 | 49.77 | 50.70 | 262,269 | +0.34(+0.68%) |
Apr 22, 2020 | 50.45 | 51.47 | 49.64 | 50.36 | 253,903 | +1.42(+2.90%) |
Apr 21, 2020 | 48.97 | 49.88 | 48.23 | 48.94 | 403,380 | -1.09(-2.18%) |
Apr 20, 2020 | 49.00 | 51.32 | 48.22 | 50.03 | 486,056 | +0.78(+1.58%) |
Apr 17, 2020 | 49.33 | 49.95 | 48.23 | 49.25 | 310,300 | +1.03(+2.14%) |
Apr 16, 2020 | 48.03 | 48.79 | 46.56 | 48.22 | 327,573 | +0.26(+0.54%) |
Apr 15, 2020 | 48.15 | 48.55 | 47.14 | 47.96 | 347,103 | -1.73(-3.48%) |
Apr 14, 2020 | 49.68 | 50.79 | 49.21 | 49.69 | 498,945 | +1.04(+2.14%) |
Apr 13, 2020 | 48.01 | 49.06 | 47.39 | 48.65 | 296,470 | +0.93(+1.95%) |
Apr 09, 2020 | 48.75 | 49.44 | 47.41 | 47.72 | 568,200 | +0.18(+0.38%) |
Apr 08, 2020 | 47.72 | 48.43 | 47.19 | 47.54 | 422,017 | +0.42(+0.89%) |
Apr 07, 2020 | 50.63 | 50.81 | 46.63 | 47.12 | 534,662 | -2.01(-4.09%) |
Apr 06, 2020 | 47.37 | 49.23 | 46.89 | 49.13 | 395,674 | +3.70(+8.14%) |
Apr 03, 2020 | 46.62 | 47.54 | 44.77 | 45.43 | 316,400 | -1.18(-2.53%) |
Apr 02, 2020 | 46.56 | 47.40 | 45.27 | 46.61 | 405,336 | -0.37(-0.79%) |
Apr 01, 2020 | 47.16 | 48.81 | 46.18 | 46.98 | 463,705 | -1.58(-3.25%) |
Mar 31, 2020 | 47.77 | 50.69 | 47.04 | 48.56 | 741,409 | +1.27(+2.69%) |
Mar 30, 2020 | 48.16 | 49.69 | 46.61 | 47.29 | 416,105 | -0.59(-1.23%) |
Mar 27, 2020 | 47.30 | 50.00 | 47.26 | 47.88 | 475,500 | -2.22(-4.43%) |
Mar 26, 2020 | 49.05 | 51.52 | 47.71 | 50.10 | 726,029 | +3.22(+6.87%) |
Mar 25, 2020 | 46.31 | 49.13 | 44.00 | 46.88 | 661,976 | +1.17(+2.56%) |
Mar 24, 2020 | 43.80 | 47.02 | 43.67 | 45.71 | 590,172 | +3.20(+7.53%) |
Mar 23, 2020 | 40.79 | 42.67 | 38.53 | 42.51 | 667,456 | +2.20(+5.46%) |
Mar 20, 2020 | 41.98 | 44.02 | 40.00 | 40.31 | 725,700 | -0.90(-2.18%) |
Mar 19, 2020 | 38.38 | 42.52 | 37.50 | 41.21 | 818,171 | +1.98(+5.05%) |
Mar 18, 2020 | 38.00 | 41.64 | 37.26 | 39.23 | 1,099,631 | -1.85(-4.50%) |
Mar 17, 2020 | 37.32 | 41.41 | 36.02 | 41.08 | 878,509 | +3.62(+9.66%) |
Mar 16, 2020 | 40.46 | 41.94 | 37.34 | 37.46 | 840,689 | -7.73(-17.11%) |
Mar 13, 2020 | 41.77 | 45.43 | 39.86 | 45.19 | 850,200 | +5.76(+14.61%) |
Mar 12, 2020 | 40.54 | 41.56 | 37.97 | 39.43 | 868,008 | -4.54(-10.33%) |
Mar 11, 2020 | 45.74 | 46.92 | 43.28 | 43.97 | 726,539 | -3.07(-6.53%) |
Mar 10, 2020 | 45.76 | 47.35 | 44.83 | 47.04 | 918,095 | +3.24(+7.40%) |
Mar 09, 2020 | 45.58 | 47.66 | 43.72 | 43.80 | 1,208,499 | -6.84(-13.51%) |
Mar 06, 2020 | 48.85 | 52.37 | 48.40 | 50.64 | 881,800 | -0.13(-0.26%) |
Mar 05, 2020 | 53.81 | 54.92 | 50.26 | 50.77 | 1,333,131 | -4.41(-7.99%) |
Mar 04, 2020 | 62.15 | 62.41 | 54.50 | 55.18 | 2,518,399 | -2.93(-5.04%) |
Mar 03, 2020 | 60.37 | 61.79 | 58.00 | 58.11 | 808,042 | -1.76(-2.94%) |