Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.78 | 55.68 | 54.22 | 55.57 | 691,810 | +0.69(+1.26%) |
May 28, 2020 | 56.23 | 56.82 | 54.60 | 54.88 | 576,272 | -0.72(-1.29%) |
May 27, 2020 | 54.87 | 55.81 | 54.17 | 55.59 | 1,024,372 | +1.41(+2.61%) |
May 26, 2020 | 55.88 | 56.58 | 53.96 | 54.18 | 682,117 | -0.79(-1.44%) |
May 22, 2020 | 54.50 | 55.32 | 54.13 | 54.97 | 565,878 | +0.60(+1.10%) |
May 21, 2020 | 54.60 | 55.53 | 54.01 | 54.37 | 844,901 | -0.23(-0.42%) |
May 20, 2020 | 56.29 | 57.49 | 54.42 | 54.60 | 1,141,575 | -0.55(-1.00%) |
May 19, 2020 | 56.63 | 57.71 | 55.13 | 55.15 | 2,117,922 | -4.01(-6.77%) |
May 18, 2020 | 57.88 | 59.57 | 57.87 | 59.16 | 502,227 | +2.17(+3.80%) |
May 15, 2020 | 56.04 | 57.09 | 55.63 | 56.99 | 351,674 | +1.26(+2.26%) |
May 14, 2020 | 55.38 | 55.81 | 53.37 | 55.73 | 534,835 | -0.28(-0.51%) |
May 13, 2020 | 54.71 | 56.32 | 53.89 | 56.02 | 604,716 | +1.07(+1.94%) |
May 12, 2020 | 57.34 | 58.02 | 54.87 | 54.95 | 565,757 | -2.26(-3.95%) |
May 11, 2020 | 55.96 | 58.36 | 55.70 | 57.21 | 442,344 | +0.86(+1.53%) |
May 08, 2020 | 55.69 | 56.75 | 55.13 | 56.35 | 339,265 | +1.43(+2.61%) |
May 07, 2020 | 54.11 | 55.33 | 54.11 | 54.91 | 423,829 | +1.12(+2.08%) |
May 06, 2020 | 54.05 | 54.36 | 53.35 | 53.79 | 309,929 | +0.05(+0.09%) |
May 05, 2020 | 53.96 | 54.24 | 53.43 | 53.75 | 417,254 | +0.28(+0.52%) |
May 04, 2020 | 52.75 | 53.74 | 51.84 | 53.47 | 284,913 | +0.60(+1.13%) |
May 01, 2020 | 53.56 | 53.98 | 52.21 | 52.87 | 353,089 | -1.68(-3.08%) |
Apr 30, 2020 | 53.54 | 55.00 | 52.86 | 54.56 | 368,747 | +0.27(+0.49%) |
Apr 29, 2020 | 54.41 | 55.65 | 52.91 | 54.29 | 406,417 | +0.96(+1.79%) |
Apr 28, 2020 | 52.81 | 53.76 | 52.10 | 53.33 | 312,129 | +1.40(+2.69%) |
Apr 27, 2020 | 50.77 | 52.52 | 50.39 | 51.94 | 287,420 | +1.57(+3.12%) |
Apr 24, 2020 | 51.75 | 51.75 | 50.29 | 50.37 | 272,435 | -0.79(-1.54%) |
Apr 23, 2020 | 53.45 | 53.67 | 49.92 | 51.16 | 611,672 | -2.53(-4.71%) |
Apr 22, 2020 | 53.26 | 57.18 | 53.08 | 53.68 | 728,302 | +1.46(+2.80%) |
Apr 21, 2020 | 51.42 | 52.46 | 50.26 | 52.22 | 364,405 | +0.40(+0.76%) |
Apr 20, 2020 | 51.72 | 52.56 | 51.26 | 51.83 | 234,774 | -0.41(-0.79%) |
Apr 17, 2020 | 52.07 | 52.78 | 51.48 | 52.24 | 420,463 | +1.04(+2.03%) |
Apr 16, 2020 | 50.95 | 51.38 | 49.92 | 51.20 | 331,077 | +0.16(+0.31%) |
Apr 15, 2020 | 51.12 | 51.89 | 50.50 | 51.05 | 288,000 | -0.85(-1.65%) |
Apr 14, 2020 | 52.56 | 52.70 | 50.90 | 51.90 | 401,120 | +0.33(+0.64%) |
Apr 13, 2020 | 51.64 | 51.97 | 51.16 | 51.57 | 366,495 | -0.07(-0.14%) |
Apr 09, 2020 | 51.68 | 51.91 | 50.71 | 51.64 | 444,300 | +0.24(+0.46%) |
Apr 08, 2020 | 51.86 | 52.25 | 50.71 | 51.40 | 423,309 | +0.06(+0.11%) |
Apr 07, 2020 | 53.54 | 53.79 | 51.16 | 51.35 | 676,472 | -1.61(-3.04%) |
Apr 06, 2020 | 53.89 | 55.04 | 52.09 | 52.96 | 850,133 | -0.39(-0.72%) |
Apr 03, 2020 | 51.14 | 53.43 | 50.47 | 53.34 | 773,226 | +2.04(+3.98%) |
Apr 02, 2020 | 49.32 | 51.43 | 48.77 | 51.30 | 617,180 | +1.98(+4.02%) |
Apr 01, 2020 | 46.63 | 49.57 | 45.72 | 49.32 | 712,692 | +1.43(+2.99%) |
Mar 31, 2020 | 44.03 | 48.85 | 43.59 | 47.89 | 1,198,197 | +3.80(+8.63%) |
Mar 30, 2020 | 43.25 | 44.30 | 42.82 | 44.08 | 709,724 | +1.52(+3.56%) |
Mar 27, 2020 | 42.95 | 44.58 | 42.35 | 42.57 | 641,525 | -1.07(-2.44%) |
Mar 26, 2020 | 42.38 | 44.31 | 42.14 | 43.63 | 755,038 | +1.49(+3.53%) |
Mar 25, 2020 | 43.23 | 44.80 | 41.75 | 42.14 | 736,437 | -1.31(-3.02%) |
Mar 24, 2020 | 46.74 | 47.26 | 42.52 | 43.46 | 1,124,803 | -0.88(-1.99%) |
Mar 23, 2020 | 44.97 | 46.28 | 43.14 | 44.34 | 1,126,367 | -0.43(-0.96%) |
Mar 20, 2020 | 45.18 | 47.77 | 44.14 | 44.77 | 1,079,512 | -0.32(-0.71%) |
Mar 19, 2020 | 42.81 | 47.10 | 42.66 | 45.09 | 1,140,066 | +2.46(+5.78%) |
Mar 18, 2020 | 45.24 | 46.19 | 39.38 | 42.63 | 1,006,173 | -4.45(-9.45%) |
Mar 17, 2020 | 43.84 | 47.39 | 43.43 | 47.08 | 996,721 | +4.07(+9.46%) |
Mar 16, 2020 | 41.53 | 46.31 | 41.31 | 43.01 | 694,259 | -1.92(-4.27%) |
Mar 13, 2020 | 44.68 | 45.02 | 41.87 | 44.93 | 1,052,736 | +2.09(+4.89%) |
Mar 12, 2020 | 42.26 | 44.40 | 40.75 | 42.83 | 745,420 | -2.11(-4.70%) |
Mar 11, 2020 | 44.92 | 46.41 | 44.75 | 44.95 | 584,578 | -0.89(-1.94%) |
Mar 10, 2020 | 45.74 | 46.20 | 44.10 | 45.84 | 558,908 | +1.34(+3.01%) |
Mar 09, 2020 | 43.39 | 46.07 | 41.67 | 44.49 | 739,824 | -1.58(-3.43%) |
Mar 06, 2020 | 45.43 | 46.88 | 44.87 | 46.08 | 665,035 | -0.65(-1.40%) |
Mar 05, 2020 | 47.29 | 47.92 | 46.34 | 46.73 | 415,729 | -1.85(-3.80%) |
Mar 04, 2020 | 48.66 | 48.86 | 47.39 | 48.57 | 432,260 | +0.51(+1.05%) |
Mar 03, 2020 | 48.98 | 50.15 | 47.58 | 48.07 | 420,987 | -0.91(-1.86%) |