Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.97 | 60.46 | 59.94 | 60.46 | 1,100 | +0.62(+1.03%) |
May 28, 2020 | 59.85 | 59.85 | 59.85 | 59.85 | 170 | +0.02(+0.04%) |
May 27, 2020 | 59.82 | 59.82 | 59.82 | 59.82 | 112 | +0.28(+0.48%) |
May 26, 2020 | 59.72 | 59.72 | 59.54 | 59.54 | 276 | -0.16(-0.27%) |
May 22, 2020 | 59.86 | 59.86 | 59.68 | 59.70 | 3,100 | +0.04(+0.06%) |
May 21, 2020 | 59.91 | 59.91 | 59.66 | 59.66 | 1,171 | -0.04(-0.06%) |
May 20, 2020 | 59.13 | 59.70 | 59.13 | 59.70 | 4,327 | +0.91(+1.55%) |
May 19, 2020 | 58.81 | 59.02 | 58.67 | 58.79 | 17,140 | +0.10(+0.17%) |
May 18, 2020 | 58.77 | 58.77 | 58.69 | 58.69 | 117 | +0.27(+0.46%) |
May 15, 2020 | 58.48 | 58.48 | 58.16 | 58.42 | 13,400 | +0.46(+0.80%) |
May 14, 2020 | 57.66 | 57.96 | 57.56 | 57.96 | 778 | +0.70(+1.23%) |
May 13, 2020 | 57.51 | 57.51 | 57.25 | 57.25 | 1,869 | +0.19(+0.34%) |
May 12, 2020 | 57.05 | 57.27 | 57.05 | 57.06 | 1,508 | +0.62(+1.10%) |
May 11, 2020 | 56.53 | 56.53 | 56.33 | 56.44 | 22,819 | -0.52(-0.91%) |
May 08, 2020 | 57.10 | 57.22 | 56.82 | 56.96 | 7,400 | -0.43(-0.75%) |
May 07, 2020 | 57.36 | 57.45 | 57.32 | 57.39 | 976 | +0.04(+0.07%) |
May 06, 2020 | 57.90 | 57.92 | 57.28 | 57.35 | 27,345 | -1.02(-1.75%) |
May 05, 2020 | 58.40 | 58.64 | 58.37 | 58.37 | 1,302 | -0.23(-0.39%) |
May 04, 2020 | 58.69 | 58.69 | 58.60 | 58.60 | 555 | +0.02(+0.04%) |
May 01, 2020 | 58.89 | 58.89 | 58.40 | 58.58 | 1,100 | -0.47(-0.80%) |
Apr 30, 2020 | 59.55 | 59.65 | 59.05 | 59.05 | 9,157 | -0.50(-0.85%) |
Apr 29, 2020 | 59.47 | 59.78 | 59.47 | 59.55 | 4,725 | +0.29(+0.49%) |
Apr 28, 2020 | 59.26 | 59.26 | 59.26 | 59.26 | 98 | +0.30(+0.51%) |
Apr 27, 2020 | 59.71 | 59.71 | 58.96 | 58.96 | 4,381 | -0.71(-1.18%) |
Apr 24, 2020 | 59.61 | 59.67 | 59.61 | 59.67 | 600 | -0.15(-0.26%) |
Apr 23, 2020 | 59.94 | 59.98 | 59.82 | 59.82 | 974 | +0.49(+0.83%) |
Apr 22, 2020 | 59.13 | 59.33 | 59.13 | 59.33 | 263 | -0.09(-0.15%) |
Apr 21, 2020 | 59.85 | 59.85 | 59.12 | 59.42 | 3,261 | -0.19(-0.32%) |
Apr 20, 2020 | 59.34 | 59.61 | 59.22 | 59.61 | 2,178 | -0.28(-0.47%) |
Apr 17, 2020 | 60.90 | 60.90 | 59.60 | 59.89 | 3,300 | -0.06(-0.09%) |
Apr 16, 2020 | 60.03 | 60.03 | 59.95 | 59.95 | 652 | -0.00(-0.01%) |
Apr 15, 2020 | 59.33 | 60.00 | 59.23 | 59.95 | 2,518 | +0.31(+0.52%) |
Apr 14, 2020 | 60.24 | 60.25 | 59.64 | 59.64 | 1,565 | -0.32(-0.54%) |
Apr 13, 2020 | 60.34 | 60.38 | 59.90 | 59.96 | 4,880 | -0.37(-0.61%) |
Apr 09, 2020 | 60.13 | 60.33 | 60.13 | 60.33 | 400 | +3.36(+5.90%) |
Apr 08, 2020 | 56.36 | 56.97 | 56.36 | 56.97 | 9,214 | +0.63(+1.11%) |
Apr 07, 2020 | 56.50 | 56.60 | 56.18 | 56.34 | 3,745 | +0.40(+0.71%) |
Apr 06, 2020 | 55.47 | 55.94 | 55.44 | 55.94 | 18,572 | +1.57(+2.90%) |
Apr 03, 2020 | 54.50 | 54.50 | 54.34 | 54.37 | 500 | -0.53(-0.96%) |
Apr 02, 2020 | 54.69 | 55.30 | 54.69 | 54.90 | 1,875 | +0.29(+0.53%) |
Apr 01, 2020 | 55.28 | 55.28 | 54.45 | 54.61 | 1,549 | -1.73(-3.08%) |
Mar 31, 2020 | 56.59 | 56.81 | 56.34 | 56.34 | 2,793 | +0.13(+0.23%) |
Mar 30, 2020 | 56.55 | 56.65 | 56.12 | 56.21 | 12,488 | +0.72(+1.31%) |
Mar 27, 2020 | 55.14 | 55.49 | 54.22 | 55.49 | 2,600 | +0.09(+0.16%) |
Mar 26, 2020 | 55.50 | 55.50 | 54.99 | 55.40 | 2,679 | -0.24(-0.43%) |
Mar 25, 2020 | 52.98 | 55.78 | 52.92 | 55.64 | 23,901 | +3.99(+7.72%) |
Mar 24, 2020 | 51.05 | 52.65 | 51.05 | 51.65 | 16,274 | +1.41(+2.81%) |
Mar 23, 2020 | 48.08 | 50.24 | 48.04 | 50.24 | 3,737 | +4.50(+9.83%) |
Mar 20, 2020 | 47.93 | 47.93 | 45.41 | 45.74 | 800 | +0.93(+2.07%) |
Mar 19, 2020 | 45.43 | 45.50 | 44.81 | 44.81 | 556 | -2.53(-5.33%) |
Mar 18, 2020 | 48.00 | 49.29 | 46.31 | 47.34 | 8,286 | -3.87(-7.56%) |
Mar 17, 2020 | 53.67 | 53.67 | 51.15 | 51.21 | 9,419 | -3.36(-6.16%) |
Mar 16, 2020 | 52.07 | 54.57 | 51.53 | 54.57 | 5,381 | -0.85(-1.54%) |
Mar 13, 2020 | 53.89 | 55.42 | 52.41 | 55.42 | 3,700 | +4.05(+7.88%) |
Mar 12, 2020 | 52.99 | 55.91 | 45.90 | 51.38 | 11,288 | -4.32(-7.76%) |
Mar 11, 2020 | 58.41 | 58.41 | 55.70 | 55.70 | 727 | -2.52(-4.33%) |
Mar 10, 2020 | 58.22 | 58.22 | 58.22 | 58.22 | 244 | -2.51(-4.13%) |
Mar 09, 2020 | 61.53 | 61.53 | 60.03 | 60.73 | 6,464 | -1.79(-2.87%) |
Mar 06, 2020 | 62.34 | 62.79 | 62.34 | 62.52 | 3,400 | +1.15(+1.88%) |
Mar 05, 2020 | 61.40 | 61.73 | 61.37 | 61.37 | 8,516 | +0.04(+0.07%) |
Mar 04, 2020 | 61.73 | 61.73 | 61.32 | 61.32 | 217 | +0.10(+0.16%) |
Mar 03, 2020 | 61.24 | 61.24 | 61.21 | 61.22 | 475 | +0.74(+1.23%) |