Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.51 | 59.59 | 58.91 | 59.42 | 47,274 | -0.67(-1.12%) |
May 28, 2020 | 60.16 | 60.54 | 60.09 | 60.09 | 28,432 | +0.33(+0.55%) |
May 27, 2020 | 59.80 | 59.80 | 59.51 | 59.77 | 12,003 | +0.86(+1.46%) |
May 26, 2020 | 58.79 | 59.08 | 58.72 | 58.91 | 29,064 | +2.02(+3.55%) |
May 22, 2020 | 56.81 | 56.88 | 56.72 | 56.88 | 4,096 | +0.03(+0.06%) |
May 21, 2020 | 57.27 | 57.36 | 56.85 | 56.85 | 2,009 | -0.43(-0.75%) |
May 20, 2020 | 57.33 | 57.68 | 57.09 | 57.28 | 43,697 | +1.12(+1.99%) |
May 19, 2020 | 56.30 | 56.59 | 56.16 | 56.16 | 7,857 | -0.93(-1.63%) |
May 18, 2020 | 56.32 | 57.09 | 56.32 | 57.09 | 29,472 | +1.63(+2.95%) |
May 15, 2020 | 55.31 | 55.53 | 55.20 | 55.46 | 32,992 | +0.20(+0.36%) |
May 14, 2020 | 54.73 | 55.26 | 54.43 | 55.26 | 53,155 | -1.20(-2.13%) |
May 13, 2020 | 56.90 | 56.90 | 56.23 | 56.46 | 14,288 | +0.24(+0.43%) |
May 12, 2020 | 56.90 | 56.92 | 56.18 | 56.22 | 192,174 | -0.89(-1.57%) |
May 11, 2020 | 56.81 | 57.11 | 56.81 | 57.11 | 11,753 | +1.15(+2.05%) |
May 08, 2020 | 55.88 | 55.96 | 55.80 | 55.96 | 3,542 | +0.89(+1.62%) |
May 07, 2020 | 55.14 | 55.23 | 54.93 | 55.07 | 41,489 | +0.79(+1.45%) |
May 06, 2020 | 54.35 | 54.56 | 54.28 | 54.28 | 18,547 | -0.44(-0.81%) |
May 05, 2020 | 55.02 | 55.08 | 54.50 | 54.73 | 7,737 | +0.64(+1.19%) |
May 04, 2020 | 53.59 | 54.09 | 53.49 | 54.09 | 6,543 | -0.23(-0.43%) |
May 01, 2020 | 54.63 | 54.67 | 54.17 | 54.32 | 11,403 | -0.75(-1.36%) |
Apr 30, 2020 | 55.35 | 55.35 | 54.70 | 55.07 | 42,433 | -1.58(-2.79%) |
Apr 29, 2020 | 56.67 | 57.06 | 56.58 | 56.65 | 35,151 | +1.21(+2.18%) |
Apr 28, 2020 | 56.07 | 56.07 | 55.41 | 55.44 | 113,572 | +1.08(+1.99%) |
Apr 27, 2020 | 54.21 | 54.40 | 54.09 | 54.36 | 8,790 | +0.42(+0.77%) |
Apr 24, 2020 | 53.72 | 53.94 | 53.63 | 53.94 | 14,392 | +0.38(+0.71%) |
Apr 23, 2020 | 54.09 | 54.36 | 53.44 | 53.56 | 31,027 | +0.69(+1.30%) |
Apr 22, 2020 | 52.82 | 52.92 | 52.59 | 52.88 | 15,763 | +0.84(+1.61%) |
Apr 21, 2020 | 52.36 | 52.47 | 51.83 | 52.04 | 27,947 | -0.18(-0.35%) |
Apr 20, 2020 | 52.76 | 52.98 | 52.22 | 52.22 | 44,326 | -0.34(-0.65%) |
Apr 17, 2020 | 52.43 | 52.56 | 52.10 | 52.56 | 36,424 | +0.25(+0.48%) |
Apr 16, 2020 | 52.17 | 52.43 | 51.95 | 52.31 | 56,668 | +0.82(+1.60%) |
Apr 15, 2020 | 51.54 | 51.78 | 51.29 | 51.48 | 48,080 | -1.57(-2.96%) |
Apr 14, 2020 | 53.20 | 53.62 | 53.04 | 53.06 | 16,147 | +0.47(+0.89%) |
Apr 13, 2020 | 52.62 | 52.64 | 52.40 | 52.59 | 9,195 | +0.08(+0.16%) |
Apr 09, 2020 | 52.17 | 52.95 | 52.17 | 52.50 | 40,078 | +1.32(+2.57%) |
Apr 08, 2020 | 51.20 | 51.50 | 50.79 | 51.19 | 77,515 | -0.46(-0.89%) |
Apr 07, 2020 | 53.81 | 53.81 | 51.63 | 51.65 | 21,218 | +0.76(+1.49%) |
Apr 06, 2020 | 49.89 | 50.93 | 49.83 | 50.89 | 28,406 | +2.92(+6.08%) |
Apr 03, 2020 | 48.45 | 48.45 | 47.82 | 47.97 | 10,849 | -1.59(-3.21%) |
Apr 02, 2020 | 48.74 | 49.56 | 48.70 | 49.56 | 10,566 | +0.02(+0.04%) |
Apr 01, 2020 | 49.57 | 50.30 | 49.54 | 49.54 | 36,220 | -2.97(-5.66%) |
Mar 31, 2020 | 51.69 | 52.87 | 51.66 | 52.51 | 18,328 | -1.47(-2.73%) |
Mar 30, 2020 | 53.59 | 53.99 | 52.92 | 53.99 | 13,209 | +0.33(+0.61%) |
Mar 27, 2020 | 53.66 | 54.34 | 53.34 | 53.66 | 61,003 | +0.08(+0.15%) |
Mar 26, 2020 | 52.09 | 53.81 | 52.09 | 53.58 | 51,704 | +2.78(+5.48%) |
Mar 25, 2020 | 49.85 | 51.45 | 48.84 | 50.80 | 93,797 | -0.30(-0.58%) |
Mar 24, 2020 | 51.37 | 51.55 | 50.92 | 51.10 | 62,175 | +2.96(+6.15%) |
Mar 23, 2020 | 48.68 | 48.68 | 47.31 | 48.14 | 67,752 | +0.28(+0.58%) |
Mar 20, 2020 | 49.31 | 50.21 | 47.84 | 47.86 | 108,277 | -0.09(-0.19%) |
Mar 19, 2020 | 47.79 | 49.25 | 47.44 | 47.95 | 78,476 | +1.59(+3.43%) |
Mar 18, 2020 | 45.63 | 47.24 | 45.10 | 46.36 | 59,345 | -1.28(-2.69%) |
Mar 17, 2020 | 46.58 | 47.99 | 45.77 | 47.65 | 180,730 | +3.21(+7.22%) |
Mar 16, 2020 | 43.99 | 45.70 | 43.36 | 44.44 | 35,955 | -3.12(-6.56%) |
Mar 13, 2020 | 47.97 | 47.97 | 45.36 | 47.56 | 55,799 | +2.02(+4.43%) |
Mar 12, 2020 | 47.11 | 47.96 | 44.54 | 45.54 | 120,361 | -5.84(-11.37%) |
Mar 11, 2020 | 52.22 | 52.51 | 51.26 | 51.38 | 60,832 | -1.71(-3.22%) |
Mar 10, 2020 | 53.25 | 53.25 | 51.51 | 53.09 | 40,874 | +1.35(+2.60%) |
Mar 09, 2020 | 51.10 | 52.59 | 50.53 | 51.75 | 20,148 | -2.96(-5.42%) |
Mar 06, 2020 | 54.56 | 54.88 | 54.27 | 54.71 | 55,578 | -0.79(-1.43%) |
Mar 05, 2020 | 55.57 | 55.81 | 55.36 | 55.50 | 23,019 | -1.78(-3.11%) |
Mar 04, 2020 | 56.69 | 57.31 | 56.43 | 57.28 | 27,915 | +1.22(+2.18%) |
Mar 03, 2020 | 56.82 | 56.91 | 55.71 | 56.06 | 17,412 | -1.01(-1.77%) |