Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.85 | 55.24 | 54.32 | 55.10 | 53,800 | +0.16(+0.30%) |
May 28, 2020 | 55.23 | 55.58 | 54.94 | 54.94 | 19,923 | -0.03(-0.06%) |
May 27, 2020 | 54.77 | 55.00 | 54.02 | 54.97 | 44,340 | +0.80(+1.48%) |
May 26, 2020 | 54.77 | 54.77 | 54.17 | 54.17 | 38,170 | +0.62(+1.15%) |
May 22, 2020 | 53.38 | 53.55 | 53.17 | 53.55 | 31,900 | +0.15(+0.28%) |
May 21, 2020 | 53.71 | 53.80 | 53.23 | 53.40 | 19,654 | -0.36(-0.67%) |
May 20, 2020 | 53.54 | 53.91 | 53.54 | 53.76 | 22,223 | +0.78(+1.48%) |
May 19, 2020 | 53.35 | 53.57 | 52.98 | 52.98 | 112,790 | -0.41(-0.78%) |
May 18, 2020 | 52.97 | 53.64 | 52.97 | 53.39 | 28,937 | +1.64(+3.16%) |
May 15, 2020 | 51.17 | 51.75 | 50.96 | 51.75 | 75,500 | +0.28(+0.54%) |
May 14, 2020 | 50.51 | 51.47 | 50.09 | 51.47 | 40,631 | +0.50(+0.99%) |
May 13, 2020 | 51.86 | 51.97 | 50.50 | 50.97 | 43,269 | -0.94(-1.81%) |
May 12, 2020 | 53.23 | 53.23 | 51.91 | 51.91 | 30,455 | -1.14(-2.15%) |
May 11, 2020 | 52.43 | 53.21 | 52.39 | 53.05 | 90,486 | +0.13(+0.25%) |
May 08, 2020 | 52.68 | 52.99 | 52.56 | 52.92 | 73,700 | +0.91(+1.75%) |
May 07, 2020 | 52.06 | 52.34 | 51.96 | 52.01 | 14,571 | +0.63(+1.23%) |
May 06, 2020 | 52.09 | 52.09 | 51.38 | 51.38 | 24,361 | -0.39(-0.75%) |
May 05, 2020 | 51.81 | 52.19 | 51.72 | 51.77 | 23,330 | +0.55(+1.08%) |
May 04, 2020 | 50.69 | 51.22 | 50.49 | 51.22 | 78,608 | +0.17(+0.33%) |
May 01, 2020 | 51.56 | 51.63 | 50.89 | 51.05 | 24,500 | -1.39(-2.65%) |
Apr 30, 2020 | 52.77 | 52.77 | 52.23 | 52.44 | 41,735 | -0.60(-1.13%) |
Apr 29, 2020 | 52.69 | 53.27 | 52.49 | 53.04 | 44,973 | +1.44(+2.79%) |
Apr 28, 2020 | 52.50 | 52.58 | 51.60 | 51.60 | 65,232 | -0.27(-0.52%) |
Apr 27, 2020 | 51.48 | 52.06 | 51.44 | 51.87 | 66,394 | +0.82(+1.61%) |
Apr 24, 2020 | 50.67 | 51.20 | 50.37 | 51.05 | 90,600 | +0.64(+1.27%) |
Apr 23, 2020 | 50.65 | 51.15 | 50.41 | 50.41 | 27,979 | -0.16(-0.32%) |
Apr 22, 2020 | 50.25 | 50.70 | 50.01 | 50.57 | 23,682 | +1.30(+2.64%) |
Apr 21, 2020 | 50.00 | 50.14 | 49.16 | 49.27 | 38,451 | -1.59(-3.13%) |
Apr 20, 2020 | 51.04 | 51.66 | 50.83 | 50.86 | 24,167 | -0.85(-1.64%) |
Apr 17, 2020 | 51.53 | 51.75 | 51.10 | 51.71 | 40,900 | +1.26(+2.50%) |
Apr 16, 2020 | 50.36 | 50.47 | 49.81 | 50.45 | 65,625 | +0.28(+0.56%) |
Apr 15, 2020 | 50.11 | 50.46 | 49.79 | 50.17 | 44,118 | -1.02(-1.99%) |
Apr 14, 2020 | 50.70 | 51.28 | 50.57 | 51.19 | 57,600 | +1.51(+3.04%) |
Apr 13, 2020 | 50.01 | 50.01 | 49.09 | 49.68 | 43,955 | -0.50(-0.99%) |
Apr 09, 2020 | 49.97 | 50.59 | 49.94 | 50.18 | 26,700 | +0.85(+1.72%) |
Apr 08, 2020 | 48.29 | 49.58 | 48.20 | 49.33 | 26,628 | +1.48(+3.09%) |
Apr 07, 2020 | 49.47 | 49.48 | 47.85 | 47.85 | 26,579 | +0.17(+0.36%) |
Apr 06, 2020 | 46.40 | 48.00 | 46.37 | 47.68 | 23,753 | +3.13(+7.03%) |
Apr 03, 2020 | 45.80 | 45.80 | 44.20 | 44.55 | 23,600 | -0.74(-1.63%) |
Apr 02, 2020 | 44.23 | 45.47 | 44.08 | 45.29 | 52,382 | +0.92(+2.07%) |
Apr 01, 2020 | 44.78 | 45.26 | 44.00 | 44.37 | 52,225 | -2.04(-4.40%) |
Mar 31, 2020 | 47.04 | 47.46 | 46.29 | 46.41 | 58,009 | -0.75(-1.59%) |
Mar 30, 2020 | 46.07 | 47.52 | 45.71 | 47.16 | 48,981 | +1.42(+3.11%) |
Mar 27, 2020 | 45.84 | 46.92 | 45.29 | 45.74 | 57,700 | -1.26(-2.68%) |
Mar 26, 2020 | 44.96 | 47.34 | 44.96 | 47.00 | 50,011 | +2.56(+5.76%) |
Mar 25, 2020 | 44.31 | 46.24 | 43.28 | 44.44 | 57,230 | +0.57(+1.30%) |
Mar 24, 2020 | 42.30 | 43.87 | 42.23 | 43.87 | 48,276 | +3.34(+8.24%) |
Mar 23, 2020 | 41.05 | 41.29 | 39.56 | 40.53 | 80,145 | -0.89(-2.15%) |
Mar 20, 2020 | 43.74 | 44.09 | 41.39 | 41.42 | 45,500 | -1.97(-4.54%) |
Mar 19, 2020 | 42.39 | 44.24 | 41.85 | 43.39 | 42,962 | +0.74(+1.73%) |
Mar 18, 2020 | 42.39 | 43.79 | 41.08 | 42.65 | 67,134 | -2.83(-6.22%) |
Mar 17, 2020 | 43.89 | 46.00 | 42.68 | 45.48 | 57,876 | +2.47(+5.74%) |
Mar 16, 2020 | 43.56 | 45.92 | 43.01 | 43.01 | 63,991 | -5.18(-10.74%) |
Mar 13, 2020 | 47.23 | 48.19 | 45.00 | 48.19 | 88,300 | +3.19(+7.09%) |
Mar 12, 2020 | 46.20 | 47.71 | 45.00 | 45.00 | 83,092 | -4.60(-9.28%) |
Mar 11, 2020 | 50.66 | 50.79 | 48.95 | 49.60 | 58,186 | -2.21(-4.27%) |
Mar 10, 2020 | 51.48 | 51.87 | 49.41 | 51.81 | 157,947 | +1.92(+3.85%) |
Mar 09, 2020 | 50.05 | 50.97 | 49.21 | 49.89 | 56,446 | -3.87(-7.19%) |
Mar 06, 2020 | 53.00 | 53.77 | 52.50 | 53.76 | 56,100 | -0.92(-1.68%) |
Mar 05, 2020 | 55.13 | 55.64 | 54.25 | 54.68 | 30,545 | -1.81(-3.20%) |
Mar 04, 2020 | 55.33 | 56.49 | 55.00 | 56.49 | 42,886 | +2.18(+4.01%) |
Mar 03, 2020 | 55.95 | 56.67 | 54.23 | 54.31 | 76,414 | -1.46(-2.61%) |