Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.56 | 53.80 | 52.22 | 52.99 | 1,070,548 | -0.24(-0.46%) |
May 28, 2020 | 55.80 | 55.80 | 52.91 | 53.23 | 1,155,910 | -1.85(-3.36%) |
May 27, 2020 | 56.01 | 56.55 | 53.08 | 55.08 | 898,940 | +0.47(+0.87%) |
May 26, 2020 | 54.77 | 55.06 | 54.16 | 54.61 | 693,855 | +2.22(+4.24%) |
May 22, 2020 | 52.58 | 52.58 | 51.65 | 52.39 | 333,235 | +0.08(+0.16%) |
May 21, 2020 | 51.51 | 52.67 | 51.51 | 52.30 | 605,977 | +0.68(+1.31%) |
May 20, 2020 | 52.38 | 52.38 | 51.27 | 51.63 | 352,945 | +0.05(+0.10%) |
May 19, 2020 | 52.32 | 52.76 | 51.48 | 51.58 | 421,597 | -1.04(-1.97%) |
May 18, 2020 | 52.43 | 53.77 | 52.35 | 52.62 | 872,412 | +2.39(+4.76%) |
May 15, 2020 | 49.13 | 50.26 | 48.22 | 50.23 | 648,939 | +0.74(+1.50%) |
May 14, 2020 | 48.47 | 49.62 | 46.38 | 49.48 | 714,585 | +0.12(+0.24%) |
May 13, 2020 | 50.32 | 50.99 | 48.98 | 49.37 | 788,494 | -1.41(-2.78%) |
May 12, 2020 | 54.19 | 54.19 | 50.68 | 50.78 | 389,006 | -3.24(-6.00%) |
May 11, 2020 | 53.92 | 54.77 | 53.13 | 54.02 | 607,895 | -0.70(-1.28%) |
May 08, 2020 | 54.67 | 55.40 | 54.25 | 54.72 | 542,678 | +1.07(+2.00%) |
May 07, 2020 | 53.60 | 54.45 | 52.89 | 53.65 | 407,882 | +1.27(+2.42%) |
May 06, 2020 | 53.37 | 53.73 | 52.16 | 52.38 | 350,172 | -0.85(-1.60%) |
May 05, 2020 | 52.94 | 54.08 | 52.93 | 53.23 | 403,474 | +1.10(+2.10%) |
May 04, 2020 | 52.03 | 52.82 | 50.86 | 52.13 | 321,408 | -0.71(-1.34%) |
May 01, 2020 | 53.63 | 53.95 | 52.12 | 52.84 | 1,355,569 | -2.12(-3.85%) |
Apr 30, 2020 | 55.29 | 55.57 | 54.30 | 54.96 | 1,221,120 | -1.09(-1.94%) |
Apr 29, 2020 | 55.82 | 56.97 | 55.00 | 56.05 | 1,206,164 | +2.03(+3.75%) |
Apr 28, 2020 | 53.87 | 54.35 | 53.28 | 54.03 | 1,406,621 | +1.85(+3.54%) |
Apr 27, 2020 | 51.59 | 52.92 | 51.48 | 52.18 | 1,128,936 | +0.88(+1.71%) |
Apr 24, 2020 | 51.41 | 51.81 | 50.73 | 51.30 | 1,239,594 | +0.09(+0.18%) |
Apr 23, 2020 | 51.57 | 52.10 | 50.76 | 51.21 | 997,486 | -0.44(-0.85%) |
Apr 22, 2020 | 53.94 | 54.73 | 51.34 | 51.64 | 1,005,697 | -1.31(-2.47%) |
Apr 21, 2020 | 51.70 | 53.74 | 50.65 | 52.95 | 1,147,493 | +0.71(+1.36%) |
Apr 20, 2020 | 51.34 | 53.56 | 50.88 | 52.24 | 1,394,629 | -0.34(-0.64%) |
Apr 17, 2020 | 52.47 | 53.25 | 51.50 | 52.58 | 508,323 | +2.00(+3.96%) |
Apr 16, 2020 | 51.98 | 52.48 | 49.85 | 50.58 | 503,163 | -1.20(-2.31%) |
Apr 15, 2020 | 53.81 | 54.42 | 51.36 | 51.78 | 787,519 | -3.81(-6.85%) |
Apr 14, 2020 | 54.51 | 56.22 | 54.51 | 55.59 | 486,594 | +1.94(+3.62%) |
Apr 13, 2020 | 56.73 | 57.25 | 52.96 | 53.65 | 388,847 | -3.58(-6.25%) |
Apr 09, 2020 | 55.26 | 58.25 | 54.65 | 57.22 | 583,903 | +3.27(+6.05%) |
Apr 08, 2020 | 51.91 | 54.29 | 50.13 | 53.96 | 386,085 | +3.26(+6.43%) |
Apr 07, 2020 | 52.69 | 53.86 | 50.54 | 50.70 | 871,581 | -0.01(-0.02%) |
Apr 06, 2020 | 50.57 | 52.84 | 49.80 | 50.71 | 949,931 | +2.52(+5.24%) |
Apr 03, 2020 | 50.52 | 51.50 | 47.65 | 48.18 | 785,645 | -2.97(-5.81%) |
Apr 02, 2020 | 50.96 | 51.97 | 48.86 | 51.16 | 781,238 | -0.03(-0.07%) |
Apr 01, 2020 | 50.47 | 51.91 | 47.68 | 51.19 | 3,435,692 | -1.06(-2.04%) |
Mar 31, 2020 | 52.29 | 54.00 | 51.57 | 52.25 | 2,316,493 | -1.62(-3.01%) |
Mar 30, 2020 | 53.68 | 54.35 | 51.14 | 53.87 | 924,083 | +0.63(+1.19%) |
Mar 27, 2020 | 51.43 | 54.76 | 49.91 | 53.24 | 3,057,524 | +0.19(+0.37%) |
Mar 26, 2020 | 50.55 | 53.05 | 49.86 | 53.05 | 975,021 | +3.20(+6.43%) |
Mar 25, 2020 | 47.90 | 52.58 | 47.64 | 49.84 | 1,773,825 | +1.91(+3.99%) |
Mar 24, 2020 | 46.13 | 49.80 | 45.40 | 47.93 | 1,181,763 | +3.47(+7.80%) |
Mar 23, 2020 | 43.70 | 45.13 | 42.48 | 44.46 | 1,312,418 | +0.40(+0.91%) |
Mar 20, 2020 | 44.02 | 48.15 | 42.26 | 44.06 | 853,606 | +0.74(+1.72%) |
Mar 19, 2020 | 40.57 | 45.57 | 37.81 | 43.31 | 1,170,128 | +2.72(+6.69%) |
Mar 18, 2020 | 47.73 | 49.59 | 38.40 | 40.60 | 934,967 | -10.21(-20.09%) |
Mar 17, 2020 | 48.56 | 50.80 | 46.44 | 50.80 | 900,751 | +3.18(+6.67%) |
Mar 16, 2020 | 56.03 | 58.50 | 46.75 | 47.63 | 1,057,829 | -13.21(-21.72%) |
Mar 13, 2020 | 59.10 | 61.02 | 57.14 | 60.84 | 1,205,576 | +4.25(+7.52%) |
Mar 12, 2020 | 57.04 | 59.93 | 53.46 | 56.59 | 1,034,635 | -4.05(-6.68%) |
Mar 11, 2020 | 62.64 | 62.82 | 60.08 | 60.64 | 672,318 | -2.98(-4.69%) |
Mar 10, 2020 | 61.93 | 63.68 | 60.13 | 63.63 | 824,237 | +2.72(+4.47%) |
Mar 09, 2020 | 60.81 | 62.18 | 60.06 | 60.90 | 623,580 | -3.17(-4.94%) |
Mar 06, 2020 | 63.22 | 64.41 | 61.96 | 64.07 | 1,116,567 | -0.26(-0.40%) |
Mar 05, 2020 | 64.05 | 64.52 | 63.38 | 64.33 | 492,275 | -0.58(-0.89%) |
Mar 04, 2020 | 63.12 | 64.91 | 63.05 | 64.91 | 605,115 | +2.70(+4.34%) |
Mar 03, 2020 | 62.41 | 64.18 | 61.33 | 62.21 | 772,636 | +0.05(+0.08%) |