Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.43 | 57.83 | 56.86 | 57.74 | 101,839 | +0.17(+0.30%) |
May 28, 2020 | 58.11 | 58.33 | 57.39 | 57.57 | 106,208 | +0.03(+0.05%) |
May 27, 2020 | 57.18 | 57.57 | 55.94 | 57.54 | 427,307 | +1.03(+1.83%) |
May 26, 2020 | 56.29 | 57.20 | 56.29 | 56.50 | 57,332 | +0.89(+1.60%) |
May 22, 2020 | 55.38 | 55.61 | 55.08 | 55.61 | 36,393 | +0.23(+0.42%) |
May 21, 2020 | 55.34 | 55.57 | 54.84 | 55.38 | 47,708 | +0.12(+0.21%) |
May 20, 2020 | 55.20 | 55.63 | 55.11 | 55.27 | 83,103 | +0.76(+1.40%) |
May 19, 2020 | 54.80 | 55.33 | 54.46 | 54.50 | 142,260 | -0.31(-0.56%) |
May 18, 2020 | 53.95 | 55.16 | 53.95 | 54.81 | 101,079 | +2.38(+4.54%) |
May 15, 2020 | 51.65 | 52.52 | 51.21 | 52.43 | 51,488 | +0.56(+1.08%) |
May 14, 2020 | 50.67 | 51.93 | 50.06 | 51.87 | 105,676 | +0.44(+0.85%) |
May 13, 2020 | 52.59 | 52.59 | 50.88 | 51.44 | 104,604 | -1.20(-2.28%) |
May 12, 2020 | 54.42 | 54.51 | 52.55 | 52.64 | 94,127 | -1.70(-3.13%) |
May 11, 2020 | 53.43 | 54.66 | 53.42 | 54.34 | 340,257 | +0.35(+0.64%) |
May 08, 2020 | 53.25 | 54.09 | 53.25 | 53.99 | 72,580 | +1.38(+2.63%) |
May 07, 2020 | 52.61 | 53.00 | 52.50 | 52.61 | 103,353 | +0.45(+0.87%) |
May 06, 2020 | 52.46 | 52.80 | 51.99 | 52.15 | 187,387 | +0.04(+0.07%) |
May 05, 2020 | 51.79 | 52.63 | 51.79 | 52.11 | 142,771 | +0.98(+1.91%) |
May 04, 2020 | 50.39 | 51.17 | 50.25 | 51.14 | 146,214 | +0.25(+0.49%) |
May 01, 2020 | 51.15 | 51.32 | 50.40 | 50.88 | 114,039 | -1.44(-2.75%) |
Apr 30, 2020 | 52.94 | 52.94 | 52.32 | 52.33 | 95,971 | -1.44(-2.68%) |
Apr 29, 2020 | 53.48 | 54.00 | 52.92 | 53.77 | 271,553 | +1.74(+3.35%) |
Apr 28, 2020 | 53.08 | 53.23 | 51.90 | 52.03 | 149,661 | -0.01(-0.02%) |
Apr 27, 2020 | 50.84 | 52.32 | 50.84 | 52.04 | 248,158 | +1.46(+2.89%) |
Apr 24, 2020 | 50.13 | 50.80 | 49.80 | 50.58 | 68,548 | +0.55(+1.10%) |
Apr 23, 2020 | 50.14 | 50.61 | 49.89 | 50.02 | 89,163 | +0.29(+0.58%) |
Apr 22, 2020 | 49.42 | 50.02 | 49.12 | 49.73 | 107,903 | +1.11(+2.29%) |
Apr 21, 2020 | 49.61 | 49.61 | 48.33 | 48.62 | 116,173 | -1.71(-3.40%) |
Apr 20, 2020 | 50.66 | 51.13 | 50.07 | 50.33 | 174,820 | -0.97(-1.89%) |
Apr 17, 2020 | 51.41 | 51.56 | 50.79 | 51.30 | 91,604 | +1.09(+2.18%) |
Apr 16, 2020 | 49.91 | 50.31 | 49.43 | 50.21 | 361,653 | +0.33(+0.66%) |
Apr 15, 2020 | 49.91 | 50.50 | 49.75 | 49.88 | 62,496 | -1.63(-3.17%) |
Apr 14, 2020 | 51.06 | 51.60 | 50.83 | 51.51 | 98,269 | +1.61(+3.22%) |
Apr 13, 2020 | 51.33 | 51.33 | 49.60 | 49.91 | 105,044 | -1.54(-2.99%) |
Apr 09, 2020 | 50.76 | 51.85 | 50.75 | 51.45 | 143,919 | +1.50(+3.00%) |
Apr 08, 2020 | 48.52 | 50.11 | 48.25 | 49.95 | 89,740 | +1.91(+3.97%) |
Apr 07, 2020 | 49.04 | 49.99 | 48.04 | 48.04 | 84,872 | +0.25(+0.53%) |
Apr 06, 2020 | 46.15 | 47.99 | 46.15 | 47.79 | 96,287 | +3.39(+7.65%) |
Apr 03, 2020 | 45.28 | 45.74 | 43.99 | 44.39 | 268,195 | -1.18(-2.59%) |
Apr 02, 2020 | 44.49 | 46.28 | 44.38 | 45.57 | 163,293 | +0.74(+1.66%) |
Apr 01, 2020 | 45.61 | 46.03 | 44.44 | 44.83 | 141,883 | -2.66(-5.60%) |
Mar 31, 2020 | 48.22 | 48.22 | 46.91 | 47.49 | 100,454 | -0.69(-1.43%) |
Mar 30, 2020 | 46.63 | 48.22 | 46.55 | 48.18 | 103,509 | +1.46(+3.13%) |
Mar 27, 2020 | 45.98 | 47.94 | 45.79 | 46.72 | 364,245 | -0.85(-1.79%) |
Mar 26, 2020 | 44.68 | 47.62 | 44.68 | 47.57 | 328,445 | +2.80(+6.27%) |
Mar 25, 2020 | 44.33 | 46.43 | 43.27 | 44.76 | 224,399 | +0.89(+2.03%) |
Mar 24, 2020 | 41.83 | 43.87 | 41.73 | 43.87 | 168,503 | +4.14(+10.42%) |
Mar 23, 2020 | 40.54 | 40.54 | 38.07 | 39.73 | 244,088 | -0.97(-2.39%) |
Mar 20, 2020 | 42.72 | 43.53 | 40.53 | 40.70 | 165,634 | -1.80(-4.24%) |
Mar 19, 2020 | 40.43 | 43.37 | 39.48 | 42.51 | 361,545 | +2.04(+5.05%) |
Mar 18, 2020 | 41.93 | 43.62 | 39.40 | 40.46 | 253,727 | -4.38(-9.77%) |
Mar 17, 2020 | 43.31 | 45.30 | 42.13 | 44.85 | 244,816 | +2.30(+5.41%) |
Mar 16, 2020 | 44.49 | 46.15 | 41.79 | 42.54 | 319,261 | -6.89(-13.93%) |
Mar 13, 2020 | 48.31 | 49.43 | 45.36 | 49.43 | 202,292 | +3.41(+7.41%) |
Mar 12, 2020 | 46.91 | 48.14 | 41.60 | 46.02 | 679,783 | -4.56(-9.02%) |
Mar 11, 2020 | 52.51 | 52.76 | 50.07 | 50.58 | 279,303 | -3.25(-6.05%) |
Mar 10, 2020 | 53.37 | 53.84 | 51.30 | 53.84 | 139,039 | +1.69(+3.25%) |
Mar 09, 2020 | 52.96 | 53.67 | 51.07 | 52.14 | 160,250 | -4.11(-7.31%) |
Mar 06, 2020 | 55.58 | 56.41 | 54.81 | 56.26 | 158,365 | -0.76(-1.33%) |
Mar 05, 2020 | 57.30 | 57.69 | 56.43 | 57.02 | 72,261 | -1.45(-2.49%) |
Mar 04, 2020 | 57.16 | 58.48 | 56.90 | 58.47 | 121,650 | +2.32(+4.13%) |
Mar 03, 2020 | 57.07 | 57.89 | 55.62 | 56.15 | 296,775 | -0.71(-1.25%) |