Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.77 | 54.01 | 52.43 | 53.20 | 1,066,292 | -0.25(-0.46%) |
May 28, 2020 | 56.02 | 56.02 | 53.12 | 53.44 | 1,151,315 | -1.86(-3.36%) |
May 27, 2020 | 56.23 | 56.78 | 53.29 | 55.30 | 895,367 | +0.47(+0.87%) |
May 26, 2020 | 54.99 | 55.27 | 54.38 | 54.83 | 691,097 | +2.23(+4.24%) |
May 22, 2020 | 52.79 | 52.79 | 51.86 | 52.60 | 331,911 | +0.08(+0.16%) |
May 21, 2020 | 51.72 | 52.88 | 51.72 | 52.51 | 603,568 | +0.68(+1.31%) |
May 20, 2020 | 52.59 | 52.59 | 51.48 | 51.83 | 351,542 | +0.05(+0.10%) |
May 19, 2020 | 52.53 | 52.97 | 51.69 | 51.78 | 419,921 | -1.04(-1.97%) |
May 18, 2020 | 52.64 | 53.99 | 52.56 | 52.83 | 868,944 | +2.40(+4.76%) |
May 15, 2020 | 49.33 | 50.46 | 48.41 | 50.43 | 646,359 | +0.75(+1.50%) |
May 14, 2020 | 48.66 | 49.82 | 46.56 | 49.68 | 711,744 | +0.12(+0.24%) |
May 13, 2020 | 50.52 | 51.19 | 49.17 | 49.56 | 785,360 | -1.42(-2.78%) |
May 12, 2020 | 54.40 | 54.40 | 50.88 | 50.98 | 387,460 | -3.25(-6.00%) |
May 11, 2020 | 54.13 | 54.99 | 53.34 | 54.23 | 605,479 | -0.70(-1.28%) |
May 08, 2020 | 54.89 | 55.62 | 54.47 | 54.94 | 540,520 | +1.08(+2.00%) |
May 07, 2020 | 53.82 | 54.66 | 53.10 | 53.86 | 406,261 | +1.27(+2.42%) |
May 06, 2020 | 53.58 | 53.94 | 52.37 | 52.59 | 348,780 | -0.86(-1.60%) |
May 05, 2020 | 53.16 | 54.29 | 53.14 | 53.44 | 401,871 | +1.10(+2.10%) |
May 04, 2020 | 52.24 | 53.03 | 51.06 | 52.34 | 320,130 | -0.71(-1.34%) |
May 01, 2020 | 53.84 | 54.16 | 52.33 | 53.05 | 1,350,181 | -2.13(-3.85%) |
Apr 30, 2020 | 55.51 | 55.79 | 54.51 | 55.18 | 1,216,266 | -1.09(-1.94%) |
Apr 29, 2020 | 56.05 | 57.20 | 55.22 | 56.27 | 1,201,370 | +2.03(+3.75%) |
Apr 28, 2020 | 54.09 | 54.57 | 53.50 | 54.24 | 1,401,030 | +1.86(+3.54%) |
Apr 27, 2020 | 51.80 | 53.13 | 51.69 | 52.38 | 1,124,448 | +0.88(+1.71%) |
Apr 24, 2020 | 51.61 | 52.02 | 50.94 | 51.50 | 1,234,667 | +0.09(+0.18%) |
Apr 23, 2020 | 51.77 | 52.31 | 50.96 | 51.41 | 993,521 | -0.44(-0.85%) |
Apr 22, 2020 | 54.16 | 54.94 | 51.55 | 51.85 | 1,001,699 | -1.31(-2.47%) |
Apr 21, 2020 | 51.91 | 53.95 | 50.85 | 53.16 | 1,142,932 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.77 | 51.08 | 52.45 | 1,389,085 | -0.34(-0.64%) |
Apr 17, 2020 | 52.68 | 53.46 | 51.71 | 52.79 | 506,303 | +2.01(+3.96%) |
Apr 16, 2020 | 52.19 | 52.69 | 50.05 | 50.78 | 501,163 | -1.20(-2.32%) |
Apr 15, 2020 | 54.02 | 54.64 | 51.56 | 51.99 | 784,389 | -3.82(-6.85%) |
Apr 14, 2020 | 54.72 | 56.44 | 54.72 | 55.81 | 484,660 | +1.95(+3.62%) |
Apr 13, 2020 | 56.95 | 57.48 | 53.17 | 53.86 | 387,301 | -3.59(-6.25%) |
Apr 09, 2020 | 55.48 | 58.48 | 54.87 | 57.45 | 581,582 | +3.28(+6.05%) |
Apr 08, 2020 | 52.12 | 54.50 | 50.33 | 54.17 | 384,551 | +3.27(+6.43%) |
Apr 07, 2020 | 52.90 | 54.07 | 50.74 | 50.90 | 868,117 | -0.01(-0.02%) |
Apr 06, 2020 | 50.77 | 53.05 | 50.00 | 50.91 | 946,155 | +2.53(+5.24%) |
Apr 03, 2020 | 50.72 | 51.71 | 47.84 | 48.38 | 782,522 | -2.98(-5.81%) |
Apr 02, 2020 | 51.16 | 52.18 | 49.06 | 51.36 | 778,133 | -0.03(-0.07%) |
Apr 01, 2020 | 50.67 | 52.12 | 47.87 | 51.39 | 3,422,035 | -1.07(-2.04%) |
Mar 31, 2020 | 52.50 | 54.22 | 51.77 | 52.46 | 2,307,285 | -1.63(-3.01%) |
Mar 30, 2020 | 53.89 | 54.57 | 51.34 | 54.09 | 920,410 | +0.64(+1.19%) |
Mar 27, 2020 | 51.63 | 54.98 | 50.11 | 53.45 | 3,045,371 | +0.19(+0.37%) |
Mar 26, 2020 | 50.75 | 53.26 | 50.05 | 53.26 | 971,145 | +3.22(+6.43%) |
Mar 25, 2020 | 48.09 | 52.79 | 47.83 | 50.04 | 1,766,774 | +1.92(+3.99%) |
Mar 24, 2020 | 46.32 | 50.00 | 45.58 | 48.12 | 1,177,065 | +3.48(+7.80%) |
Mar 23, 2020 | 43.87 | 45.31 | 42.65 | 44.64 | 1,307,201 | +0.40(+0.91%) |
Mar 20, 2020 | 44.20 | 48.34 | 42.43 | 44.23 | 850,213 | +0.75(+1.72%) |
Mar 19, 2020 | 40.73 | 45.75 | 37.96 | 43.49 | 1,165,477 | +2.73(+6.69%) |
Mar 18, 2020 | 47.92 | 49.79 | 38.55 | 40.76 | 931,251 | -10.25(-20.09%) |
Mar 17, 2020 | 48.75 | 51.01 | 46.63 | 51.01 | 897,171 | +3.19(+6.67%) |
Mar 16, 2020 | 56.25 | 58.74 | 46.94 | 47.82 | 1,053,624 | -13.27(-21.72%) |
Mar 13, 2020 | 59.33 | 61.26 | 57.36 | 61.09 | 1,200,784 | +4.27(+7.52%) |
Mar 12, 2020 | 57.27 | 60.17 | 53.68 | 56.81 | 1,030,522 | -4.07(-6.69%) |
Mar 11, 2020 | 62.89 | 63.07 | 60.32 | 60.88 | 669,646 | -3.00(-4.69%) |
Mar 10, 2020 | 62.18 | 63.93 | 60.37 | 63.88 | 820,961 | +2.74(+4.47%) |
Mar 09, 2020 | 61.05 | 62.43 | 60.30 | 61.14 | 621,101 | -3.18(-4.94%) |
Mar 06, 2020 | 63.47 | 64.67 | 62.21 | 64.32 | 1,112,129 | -0.26(-0.40%) |
Mar 05, 2020 | 64.31 | 64.78 | 63.63 | 64.58 | 490,318 | -0.58(-0.89%) |
Mar 04, 2020 | 63.37 | 65.17 | 63.31 | 65.16 | 602,710 | +2.71(+4.34%) |
Mar 03, 2020 | 62.66 | 64.43 | 61.57 | 62.45 | 769,565 | +0.05(+0.08%) |