Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.69 | 58.94 | 57.85 | 58.86 | 16,347 | +0.34(+0.59%) |
May 28, 2020 | 58.27 | 58.93 | 58.27 | 58.51 | 26,601 | +0.81(+1.40%) |
May 27, 2020 | 57.12 | 57.70 | 56.48 | 57.70 | 33,353 | +0.55(+0.96%) |
May 26, 2020 | 58.13 | 58.13 | 57.06 | 57.15 | 26,547 | +0.06(+0.10%) |
May 22, 2020 | 57.24 | 57.31 | 56.84 | 57.10 | 14,519 | -0.25(-0.44%) |
May 21, 2020 | 57.89 | 57.89 | 56.92 | 57.35 | 35,509 | -0.27(-0.47%) |
May 20, 2020 | 58.06 | 58.12 | 57.49 | 57.62 | 62,989 | +0.22(+0.39%) |
May 19, 2020 | 57.58 | 57.77 | 57.24 | 57.40 | 27,311 | -0.08(-0.15%) |
May 18, 2020 | 57.32 | 57.67 | 57.15 | 57.48 | 41,706 | +1.12(+1.98%) |
May 15, 2020 | 55.79 | 56.36 | 55.68 | 56.36 | 15,272 | +0.59(+1.07%) |
May 14, 2020 | 55.47 | 55.83 | 55.04 | 55.77 | 14,137 | -0.20(-0.37%) |
May 13, 2020 | 56.89 | 56.89 | 55.64 | 55.97 | 17,294 | -0.38(-0.67%) |
May 12, 2020 | 57.23 | 57.40 | 56.35 | 56.35 | 11,373 | -0.46(-0.81%) |
May 11, 2020 | 55.86 | 56.97 | 55.86 | 56.81 | 34,444 | +0.85(+1.51%) |
May 08, 2020 | 56.01 | 56.19 | 55.72 | 55.96 | 50,549 | +0.42(+0.75%) |
May 07, 2020 | 56.37 | 56.37 | 55.55 | 55.55 | 11,614 | -0.48(-0.86%) |
May 06, 2020 | 56.52 | 56.58 | 56.03 | 56.03 | 15,148 | -0.11(-0.19%) |
May 05, 2020 | 55.69 | 56.59 | 55.69 | 56.14 | 15,148 | +0.83(+1.50%) |
May 04, 2020 | 55.42 | 55.42 | 54.91 | 55.30 | 12,436 | +0.07(+0.12%) |
May 01, 2020 | 55.57 | 55.57 | 54.77 | 55.24 | 18,283 | -1.07(-1.90%) |
Apr 30, 2020 | 56.90 | 56.90 | 56.22 | 56.31 | 15,769 | -0.59(-1.05%) |
Apr 29, 2020 | 57.07 | 57.19 | 56.73 | 56.90 | 11,569 | +0.46(+0.82%) |
Apr 28, 2020 | 57.80 | 57.80 | 56.39 | 56.44 | 16,587 | -0.66(-1.16%) |
Apr 27, 2020 | 56.72 | 57.33 | 56.67 | 57.11 | 20,523 | +1.13(+2.01%) |
Apr 24, 2020 | 55.48 | 56.08 | 55.33 | 55.98 | 48,075 | +0.91(+1.65%) |
Apr 23, 2020 | 55.07 | 55.74 | 55.00 | 55.07 | 31,433 | +0.39(+0.71%) |
Apr 22, 2020 | 55.08 | 55.33 | 54.64 | 54.68 | 390,629 | +0.65(+1.20%) |
Apr 21, 2020 | 55.01 | 55.01 | 53.96 | 54.03 | 44,348 | -1.48(-2.66%) |
Apr 20, 2020 | 55.43 | 56.29 | 54.93 | 55.51 | 90,822 | -0.04(-0.07%) |
Apr 17, 2020 | 55.55 | 55.67 | 54.83 | 55.55 | 130,460 | +1.22(+2.25%) |
Apr 16, 2020 | 54.48 | 54.48 | 53.72 | 54.33 | 534,476 | +0.58(+1.07%) |
Apr 15, 2020 | 53.55 | 54.18 | 53.19 | 53.75 | 22,646 | -0.97(-1.77%) |
Apr 14, 2020 | 54.28 | 54.73 | 53.95 | 54.72 | 20,603 | +1.68(+3.17%) |
Apr 13, 2020 | 53.46 | 53.56 | 52.70 | 53.03 | 20,072 | -0.34(-0.64%) |
Apr 09, 2020 | 53.02 | 53.69 | 52.93 | 53.38 | 36,029 | +1.05(+2.01%) |
Apr 08, 2020 | 51.39 | 52.64 | 50.90 | 52.33 | 30,072 | +1.31(+2.57%) |
Apr 07, 2020 | 52.50 | 52.50 | 51.02 | 51.02 | 30,239 | -0.32(-0.62%) |
Apr 06, 2020 | 50.51 | 51.50 | 50.37 | 51.33 | 14,789 | +2.41(+4.92%) |
Apr 03, 2020 | 49.04 | 49.61 | 48.50 | 48.93 | 17,853 | -0.31(-0.64%) |
Apr 02, 2020 | 48.40 | 49.24 | 47.83 | 49.24 | 24,584 | +0.60(+1.22%) |
Apr 01, 2020 | 48.87 | 49.36 | 48.40 | 48.65 | 38,601 | -1.61(-3.21%) |
Mar 31, 2020 | 50.37 | 50.80 | 50.00 | 50.26 | 38,796 | -0.91(-1.79%) |
Mar 30, 2020 | 49.89 | 51.32 | 49.76 | 51.17 | 49,533 | +2.26(+4.63%) |
Mar 27, 2020 | 48.48 | 49.69 | 48.32 | 48.91 | 19,155 | -0.83(-1.67%) |
Mar 26, 2020 | 47.52 | 49.93 | 47.52 | 49.74 | 47,001 | +2.76(+5.88%) |
Mar 25, 2020 | 47.03 | 48.21 | 46.02 | 46.98 | 53,777 | +0.40(+0.85%) |
Mar 24, 2020 | 45.69 | 46.58 | 45.46 | 46.58 | 41,546 | +2.65(+6.04%) |
Mar 23, 2020 | 45.44 | 45.44 | 43.34 | 43.93 | 98,668 | -1.42(-3.14%) |
Mar 20, 2020 | 47.45 | 47.73 | 44.93 | 45.35 | 72,942 | -1.21(-2.60%) |
Mar 19, 2020 | 46.39 | 48.16 | 45.71 | 46.56 | 38,487 | -0.37(-0.79%) |
Mar 18, 2020 | 46.76 | 48.19 | 44.57 | 46.93 | 78,969 | -2.62(-5.30%) |
Mar 17, 2020 | 47.30 | 49.81 | 46.82 | 49.55 | 237,685 | +2.83(+6.05%) |
Mar 16, 2020 | 46.45 | 49.05 | 45.06 | 46.73 | 71,798 | -4.61(-8.98%) |
Mar 13, 2020 | 50.41 | 51.36 | 47.63 | 51.34 | 453,455 | +3.48(+7.28%) |
Mar 12, 2020 | 48.60 | 49.67 | 47.40 | 47.85 | 53,046 | -4.47(-8.55%) |
Mar 11, 2020 | 52.97 | 53.43 | 51.82 | 52.33 | 19,470 | -2.08(-3.82%) |
Mar 10, 2020 | 54.32 | 54.45 | 52.02 | 54.41 | 37,173 | +1.66(+3.15%) |
Mar 09, 2020 | 52.27 | 54.02 | 52.27 | 52.74 | 67,340 | -3.23(-5.76%) |
Mar 06, 2020 | 55.49 | 56.05 | 54.88 | 55.97 | 47,185 | -0.96(-1.69%) |
Mar 05, 2020 | 56.93 | 57.62 | 56.46 | 56.93 | 48,562 | -1.46(-2.50%) |
Mar 04, 2020 | 57.25 | 58.39 | 56.69 | 58.39 | 268,659 | +2.67(+4.79%) |
Mar 03, 2020 | 57.16 | 57.97 | 55.24 | 55.72 | 56,046 | -1.40(-2.46%) |