Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.74 | 58.64 | 57.12 | 58.11 | 290,090 | -0.33(-0.56%) |
May 28, 2020 | 61.31 | 61.31 | 58.12 | 58.44 | 290,497 | -2.04(-3.38%) |
May 27, 2020 | 58.94 | 60.63 | 58.65 | 60.49 | 303,662 | +3.61(+6.35%) |
May 26, 2020 | 59.47 | 59.94 | 56.70 | 56.88 | 526,505 | -0.35(-0.61%) |
May 22, 2020 | 57.62 | 57.75 | 56.47 | 57.22 | 265,762 | -0.08(-0.14%) |
May 21, 2020 | 56.18 | 57.50 | 55.91 | 57.31 | 333,063 | +1.06(+1.89%) |
May 20, 2020 | 55.96 | 57.15 | 55.53 | 56.24 | 241,159 | +1.07(+1.94%) |
May 19, 2020 | 55.85 | 56.67 | 55.15 | 55.17 | 220,966 | -0.80(-1.42%) |
May 18, 2020 | 55.18 | 56.25 | 54.55 | 55.97 | 261,619 | +2.70(+5.08%) |
May 15, 2020 | 52.21 | 53.66 | 51.86 | 53.26 | 261,507 | +0.72(+1.36%) |
May 14, 2020 | 51.06 | 52.80 | 49.61 | 52.55 | 262,917 | +0.45(+0.86%) |
May 13, 2020 | 53.91 | 53.91 | 51.59 | 52.10 | 286,400 | -2.37(-4.35%) |
May 12, 2020 | 57.53 | 57.96 | 54.40 | 54.47 | 269,834 | -2.77(-4.84%) |
May 11, 2020 | 58.08 | 58.54 | 56.72 | 57.25 | 398,809 | -2.14(-3.61%) |
May 08, 2020 | 59.58 | 61.09 | 55.83 | 59.39 | 501,843 | +1.13(+1.94%) |
May 07, 2020 | 58.51 | 60.21 | 58.16 | 58.26 | 243,615 | +0.79(+1.38%) |
May 06, 2020 | 59.37 | 59.42 | 57.36 | 57.46 | 182,849 | -1.62(-2.75%) |
May 05, 2020 | 59.47 | 60.64 | 58.85 | 59.09 | 228,672 | +0.29(+0.50%) |
May 04, 2020 | 58.78 | 59.56 | 57.41 | 58.80 | 201,138 | -0.48(-0.82%) |
May 01, 2020 | 60.03 | 60.75 | 58.45 | 59.28 | 226,356 | -2.02(-3.29%) |
Apr 30, 2020 | 62.98 | 62.98 | 61.15 | 61.29 | 269,598 | -2.98(-4.64%) |
Apr 29, 2020 | 63.90 | 65.11 | 63.35 | 64.28 | 363,131 | +1.81(+2.91%) |
Apr 28, 2020 | 63.66 | 64.13 | 61.57 | 62.46 | 221,910 | +0.14(+0.22%) |
Apr 27, 2020 | 60.58 | 62.53 | 60.54 | 62.32 | 198,933 | +2.49(+4.16%) |
Apr 24, 2020 | 60.47 | 60.47 | 58.40 | 59.83 | 240,941 | -0.03(-0.05%) |
Apr 23, 2020 | 60.97 | 61.67 | 59.84 | 59.86 | 187,625 | -1.07(-1.75%) |
Apr 22, 2020 | 60.96 | 61.89 | 59.66 | 60.93 | 221,395 | +1.09(+1.83%) |
Apr 21, 2020 | 60.20 | 60.80 | 59.33 | 59.83 | 229,702 | -1.98(-3.20%) |
Apr 20, 2020 | 62.59 | 63.87 | 61.20 | 61.81 | 389,675 | -1.97(-3.09%) |
Apr 17, 2020 | 61.73 | 64.39 | 61.73 | 63.78 | 298,188 | +3.35(+5.54%) |
Apr 16, 2020 | 61.97 | 62.68 | 59.83 | 60.44 | 841,316 | -1.32(-2.14%) |
Apr 15, 2020 | 63.66 | 65.17 | 61.68 | 61.76 | 266,993 | -3.42(-5.25%) |
Apr 14, 2020 | 66.56 | 67.16 | 64.60 | 65.18 | 395,875 | -0.15(-0.22%) |
Apr 13, 2020 | 66.56 | 66.56 | 64.45 | 65.32 | 235,677 | -1.23(-1.85%) |
Apr 09, 2020 | 62.92 | 66.82 | 62.90 | 66.56 | 425,404 | +4.51(+7.27%) |
Apr 08, 2020 | 59.12 | 62.35 | 57.96 | 62.04 | 287,355 | +3.71(+6.36%) |
Apr 07, 2020 | 63.76 | 65.25 | 58.15 | 58.33 | 520,997 | -3.02(-4.92%) |
Apr 06, 2020 | 61.40 | 62.01 | 59.62 | 61.35 | 402,466 | +1.81(+3.03%) |
Apr 03, 2020 | 62.09 | 64.19 | 58.54 | 59.54 | 345,675 | -3.46(-5.49%) |
Apr 02, 2020 | 64.43 | 67.09 | 61.46 | 63.00 | 294,038 | -2.10(-3.22%) |
Apr 01, 2020 | 65.21 | 66.36 | 62.91 | 65.10 | 484,803 | -2.72(-4.01%) |
Mar 31, 2020 | 66.28 | 67.85 | 65.53 | 67.81 | 383,222 | +1.07(+1.60%) |
Mar 30, 2020 | 65.60 | 67.35 | 64.31 | 66.75 | 473,250 | +1.76(+2.71%) |
Mar 27, 2020 | 64.82 | 67.85 | 64.49 | 64.99 | 455,563 | -2.18(-3.24%) |
Mar 26, 2020 | 64.69 | 67.99 | 64.06 | 67.17 | 561,060 | +2.90(+4.51%) |
Mar 25, 2020 | 60.52 | 67.54 | 59.48 | 64.27 | 669,714 | +3.98(+6.61%) |
Mar 24, 2020 | 53.48 | 60.80 | 52.94 | 60.28 | 645,063 | +9.18(+17.97%) |
Mar 23, 2020 | 51.97 | 52.86 | 49.07 | 51.10 | 677,897 | -2.38(-4.45%) |
Mar 20, 2020 | 54.72 | 57.97 | 52.44 | 53.48 | 844,229 | -0.24(-0.44%) |
Mar 19, 2020 | 57.10 | 58.13 | 50.97 | 53.72 | 778,075 | -3.71(-6.46%) |
Mar 18, 2020 | 62.78 | 64.08 | 55.40 | 57.43 | 697,348 | -9.64(-14.37%) |
Mar 17, 2020 | 66.71 | 68.31 | 64.76 | 67.07 | 809,466 | +1.56(+2.38%) |
Mar 16, 2020 | 60.22 | 67.61 | 58.61 | 65.51 | 534,219 | -3.16(-4.61%) |
Mar 13, 2020 | 61.99 | 68.67 | 61.99 | 68.67 | 513,907 | +7.92(+13.04%) |
Mar 12, 2020 | 58.07 | 62.38 | 56.36 | 60.75 | 515,545 | -1.94(-3.10%) |
Mar 11, 2020 | 64.69 | 65.11 | 62.16 | 62.69 | 483,125 | -4.39(-6.54%) |
Mar 10, 2020 | 66.91 | 68.27 | 63.43 | 67.07 | 385,861 | +2.94(+4.58%) |
Mar 09, 2020 | 64.02 | 65.11 | 62.24 | 64.14 | 570,135 | -5.16(-7.45%) |
Mar 06, 2020 | 65.73 | 69.48 | 65.45 | 69.30 | 370,570 | +0.97(+1.41%) |
Mar 05, 2020 | 69.64 | 69.83 | 67.75 | 68.33 | 343,613 | -3.20(-4.47%) |
Mar 04, 2020 | 68.67 | 71.65 | 68.56 | 71.53 | 429,717 | +3.94(+5.83%) |
Mar 03, 2020 | 67.74 | 69.39 | 66.46 | 67.59 | 530,642 | -0.09(-0.13%) |