Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.76 | 52.31 | 50.96 | 52.11 | 575,900 | -0.05(-0.10%) |
May 28, 2020 | 52.56 | 53.11 | 51.89 | 52.16 | 433,321 | +0.06(+0.12%) |
May 27, 2020 | 52.92 | 52.95 | 50.90 | 52.10 | 583,080 | +0.11(+0.21%) |
May 26, 2020 | 51.73 | 52.41 | 51.04 | 51.99 | 472,924 | +2.10(+4.21%) |
May 22, 2020 | 49.98 | 50.04 | 49.38 | 49.89 | 306,200 | +0.09(+0.18%) |
May 21, 2020 | 49.17 | 50.23 | 49.17 | 49.80 | 576,461 | +0.26(+0.52%) |
May 20, 2020 | 49.28 | 50.19 | 49.24 | 49.54 | 319,964 | +0.73(+1.50%) |
May 19, 2020 | 49.21 | 50.10 | 47.92 | 48.81 | 582,783 | -1.33(-2.65%) |
May 18, 2020 | 47.57 | 50.40 | 47.57 | 50.14 | 655,971 | +3.70(+7.97%) |
May 15, 2020 | 46.99 | 47.88 | 45.84 | 46.44 | 1,630,200 | -0.85(-1.80%) |
May 14, 2020 | 46.50 | 47.29 | 46.06 | 47.29 | 482,580 | -0.13(-0.27%) |
May 13, 2020 | 49.66 | 50.84 | 47.05 | 47.42 | 573,495 | -2.64(-5.27%) |
May 12, 2020 | 52.53 | 52.80 | 49.97 | 50.06 | 589,158 | -2.47(-4.70%) |
May 11, 2020 | 51.82 | 53.23 | 51.82 | 52.53 | 594,590 | +0.28(+0.54%) |
May 08, 2020 | 51.96 | 53.27 | 51.46 | 52.25 | 406,300 | +1.07(+2.09%) |
May 07, 2020 | 48.74 | 52.72 | 48.74 | 51.18 | 658,992 | -0.31(-0.60%) |
May 06, 2020 | 51.82 | 52.37 | 51.22 | 51.49 | 466,463 | -0.40(-0.77%) |
May 05, 2020 | 51.57 | 52.58 | 51.29 | 51.89 | 764,773 | +1.17(+2.31%) |
May 04, 2020 | 50.33 | 50.97 | 49.79 | 50.72 | 621,732 | -0.09(-0.18%) |
May 01, 2020 | 50.33 | 50.81 | 50.03 | 50.81 | 502,000 | -0.24(-0.47%) |
Apr 30, 2020 | 50.66 | 51.70 | 49.90 | 51.05 | 432,986 | -0.12(-0.23%) |
Apr 29, 2020 | 50.10 | 51.68 | 49.83 | 51.17 | 465,423 | +1.93(+3.92%) |
Apr 28, 2020 | 50.07 | 50.61 | 48.95 | 49.24 | 398,793 | -0.23(-0.46%) |
Apr 27, 2020 | 48.67 | 49.66 | 48.64 | 49.47 | 454,787 | +1.33(+2.76%) |
Apr 24, 2020 | 48.40 | 48.50 | 47.59 | 48.14 | 257,600 | +0.30(+0.63%) |
Apr 23, 2020 | 47.89 | 48.55 | 47.47 | 47.84 | 351,489 | +0.33(+0.69%) |
Apr 22, 2020 | 47.85 | 48.31 | 46.77 | 47.51 | 370,805 | +0.39(+0.83%) |
Apr 21, 2020 | 48.04 | 48.70 | 47.11 | 47.12 | 380,090 | -1.82(-3.72%) |
Apr 20, 2020 | 48.23 | 49.74 | 48.14 | 48.94 | 285,313 | -0.10(-0.20%) |
Apr 17, 2020 | 48.65 | 49.12 | 47.83 | 49.04 | 475,300 | +1.65(+3.48%) |
Apr 16, 2020 | 47.19 | 47.67 | 46.54 | 47.39 | 386,177 | +0.19(+0.40%) |
Apr 15, 2020 | 46.57 | 47.79 | 46.45 | 47.20 | 417,120 | -0.87(-1.81%) |
Apr 14, 2020 | 50.12 | 50.12 | 47.98 | 48.07 | 392,657 | -0.22(-0.46%) |
Apr 13, 2020 | 48.57 | 48.95 | 47.37 | 48.29 | 543,065 | -0.57(-1.17%) |
Apr 09, 2020 | 48.44 | 49.29 | 47.62 | 48.86 | 470,900 | +1.06(+2.22%) |
Apr 08, 2020 | 44.60 | 48.45 | 44.59 | 47.80 | 725,551 | +2.99(+6.67%) |
Apr 07, 2020 | 45.98 | 47.01 | 44.56 | 44.81 | 711,019 | +0.37(+0.83%) |
Apr 06, 2020 | 42.31 | 45.03 | 41.87 | 44.44 | 1,190,099 | +3.02(+7.29%) |
Apr 03, 2020 | 42.88 | 43.45 | 40.85 | 41.42 | 887,800 | -0.93(-2.20%) |
Apr 02, 2020 | 42.28 | 43.09 | 41.39 | 42.35 | 923,071 | -0.33(-0.77%) |
Apr 01, 2020 | 43.12 | 44.67 | 41.04 | 42.68 | 1,202,716 | -1.99(-4.45%) |
Mar 31, 2020 | 43.55 | 44.98 | 43.07 | 44.67 | 903,845 | +1.12(+2.57%) |
Mar 30, 2020 | 42.19 | 43.71 | 40.72 | 43.55 | 592,832 | +1.80(+4.31%) |
Mar 27, 2020 | 39.54 | 42.59 | 39.06 | 41.75 | 913,500 | +0.98(+2.40%) |
Mar 26, 2020 | 39.30 | 41.24 | 39.30 | 40.77 | 968,595 | +1.98(+5.10%) |
Mar 25, 2020 | 39.61 | 40.80 | 38.12 | 38.79 | 1,655,802 | -0.70(-1.77%) |
Mar 24, 2020 | 38.50 | 39.88 | 37.83 | 39.49 | 1,282,174 | +2.82(+7.69%) |
Mar 23, 2020 | 37.89 | 38.82 | 36.19 | 36.67 | 804,443 | -1.15(-3.04%) |
Mar 20, 2020 | 37.89 | 39.69 | 37.38 | 37.82 | 935,200 | -0.10(-0.26%) |
Mar 19, 2020 | 36.78 | 39.88 | 36.03 | 37.92 | 747,422 | +1.04(+2.82%) |
Mar 18, 2020 | 37.29 | 38.42 | 34.21 | 36.88 | 648,425 | -2.36(-6.01%) |
Mar 17, 2020 | 40.71 | 42.15 | 38.34 | 39.24 | 717,242 | -0.32(-0.81%) |
Mar 16, 2020 | 34.72 | 42.90 | 34.72 | 39.56 | 804,674 | -3.83(-8.83%) |
Mar 13, 2020 | 43.95 | 44.70 | 39.73 | 43.39 | 1,316,800 | +1.47(+3.51%) |
Mar 12, 2020 | 43.49 | 44.16 | 41.69 | 41.92 | 1,208,225 | -4.16(-9.03%) |
Mar 11, 2020 | 47.89 | 48.35 | 45.26 | 46.08 | 913,057 | -3.15(-6.40%) |
Mar 10, 2020 | 46.78 | 49.32 | 45.35 | 49.23 | 1,535,393 | +3.62(+7.94%) |
Mar 09, 2020 | 47.64 | 48.04 | 45.53 | 45.61 | 1,380,695 | -4.30(-8.62%) |
Mar 06, 2020 | 50.32 | 50.62 | 48.32 | 49.91 | 1,124,000 | -0.15(-0.30%) |
Mar 05, 2020 | 51.79 | 51.96 | 49.51 | 50.06 | 1,053,955 | -2.73(-5.17%) |
Mar 04, 2020 | 52.28 | 54.16 | 51.13 | 52.79 | 666,654 | +1.49(+2.90%) |
Mar 03, 2020 | 52.51 | 53.99 | 50.71 | 51.30 | 958,217 | -1.26(-2.40%) |