Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.36 | 57.34 | 56.36 | 57.20 | 1,026,216 | +0.87(+1.54%) |
May 28, 2020 | 55.90 | 56.68 | 55.56 | 56.33 | 756,733 | +0.33(+0.59%) |
May 27, 2020 | 56.63 | 56.63 | 54.91 | 56.00 | 735,115 | +0.03(+0.05%) |
May 26, 2020 | 57.31 | 57.80 | 55.82 | 55.97 | 996,734 | -1.05(-1.84%) |
May 25, 2020 | 55.86 | 57.67 | 55.82 | 57.02 | 269,632 | +1.56(+2.81%) |
May 22, 2020 | 54.67 | 55.50 | 54.57 | 55.46 | 709,635 | +0.95(+1.74%) |
May 21, 2020 | 54.99 | 54.99 | 54.12 | 54.51 | 414,122 | -0.40(-0.73%) |
May 20, 2020 | 56.14 | 56.14 | 54.68 | 54.91 | 467,210 | -0.46(-0.83%) |
May 19, 2020 | 55.77 | 56.38 | 55.32 | 55.37 | 608,441 | +1.48(+2.75%) |
May 15, 2020 | 53.89 | 53.89 | 53.89 | 0 | +0.57(+1.07%) | |
May 14, 2020 | 53.14 | 53.40 | 52.40 | 53.32 | 440,729 | -0.40(-0.74%) |
May 13, 2020 | 54.67 | 55.21 | 53.53 | 53.72 | 774,347 | -1.09(-1.99%) |
May 12, 2020 | 56.04 | 56.50 | 54.80 | 54.81 | 845,880 | -0.93(-1.67%) |
May 11, 2020 | 54.99 | 56.09 | 54.72 | 55.74 | 409,082 | +0.63(+1.14%) |
May 08, 2020 | 55.77 | 55.77 | 54.79 | 55.11 | 344,216 | +0.43(+0.79%) |
May 07, 2020 | 55.37 | 55.59 | 54.59 | 54.68 | 401,271 | -0.07(-0.13%) |
May 06, 2020 | 54.76 | 55.37 | 54.55 | 54.75 | 971,540 | +0.37(+0.68%) |
May 05, 2020 | 53.95 | 54.96 | 53.34 | 54.38 | 729,825 | +0.56(+1.04%) |
May 04, 2020 | 52.97 | 54.10 | 52.62 | 53.82 | 899,049 | +0.49(+0.92%) |
May 01, 2020 | 51.32 | 53.86 | 51.32 | 53.33 | 1,361,618 | +0.73(+1.39%) |
Apr 30, 2020 | 53.36 | 53.48 | 52.32 | 52.60 | 807,647 | -0.15(-0.28%) |
Apr 29, 2020 | 51.42 | 53.25 | 51.42 | 52.75 | 646,960 | +1.75(+3.43%) |
Apr 28, 2020 | 52.51 | 52.91 | 50.79 | 51.00 | 1,049,261 | -1.05(-2.02%) |
Apr 27, 2020 | 52.57 | 52.58 | 51.45 | 52.05 | 558,989 | +0.05(+0.10%) |
Apr 24, 2020 | 51.84 | 52.27 | 51.44 | 52.00 | 932,766 | +0.02(+0.04%) |
Apr 23, 2020 | 52.51 | 52.70 | 51.72 | 51.98 | 587,895 | -0.50(-0.95%) |
Apr 22, 2020 | 52.25 | 52.67 | 51.81 | 52.48 | 889,879 | +1.09(+2.12%) |
Apr 21, 2020 | 53.56 | 54.03 | 51.39 | 51.39 | 1,162,175 | -3.14(-5.76%) |
Apr 20, 2020 | 54.17 | 54.73 | 53.36 | 54.53 | 590,091 | -0.43(-0.78%) |
Apr 17, 2020 | 54.81 | 55.01 | 53.90 | 54.96 | 938,433 | +1.51(+2.83%) |
Apr 16, 2020 | 52.08 | 53.68 | 51.70 | 53.45 | 1,082,912 | +1.64(+3.17%) |
Apr 15, 2020 | 51.14 | 52.24 | 51.14 | 51.81 | 971,958 | -0.39(-0.75%) |
Apr 14, 2020 | 50.66 | 52.38 | 50.61 | 52.20 | 642,869 | +2.38(+4.78%) |
Apr 13, 2020 | 51.36 | 51.36 | 49.82 | 49.82 | 661,784 | -1.69(-3.28%) |
Apr 09, 2020 | 51.51 | 51.51 | 51.51 | 0 | +0.41(+0.80%) | |
Apr 08, 2020 | 50.79 | 51.48 | 49.60 | 51.10 | 1,281,366 | +0.88(+1.75%) |
Apr 07, 2020 | 53.07 | 53.07 | 49.86 | 50.22 | 1,305,023 | -1.57(-3.03%) |
Apr 06, 2020 | 50.05 | 51.95 | 49.63 | 51.79 | 978,345 | +3.66(+7.60%) |
Apr 03, 2020 | 48.67 | 48.83 | 47.85 | 48.13 | 575,317 | -0.84(-1.72%) |
Apr 02, 2020 | 47.67 | 49.10 | 47.67 | 48.97 | 522,804 | +0.48(+0.99%) |
Apr 01, 2020 | 48.31 | 49.37 | 47.87 | 48.49 | 885,346 | -0.72(-1.46%) |
Mar 31, 2020 | 48.79 | 50.16 | 48.26 | 49.21 | 828,416 | +0.68(+1.40%) |
Mar 30, 2020 | 46.92 | 48.57 | 46.18 | 48.53 | 586,539 | +2.58(+5.61%) |
Mar 27, 2020 | 48.25 | 48.53 | 45.64 | 45.95 | 2,045,127 | -4.05(-8.10%) |
Mar 26, 2020 | 46.88 | 50.07 | 46.35 | 50.00 | 932,187 | +3.66(+7.90%) |
Mar 25, 2020 | 46.15 | 49.00 | 45.79 | 46.34 | 1,004,616 | -0.16(-0.34%) |
Mar 24, 2020 | 44.28 | 46.50 | 43.57 | 46.50 | 2,325,933 | +3.86(+9.05%) |
Mar 23, 2020 | 44.93 | 45.09 | 42.30 | 42.64 | 1,085,012 | -2.19(-4.89%) |
Mar 20, 2020 | 46.60 | 47.71 | 44.01 | 44.83 | 2,475,372 | -1.88(-4.02%) |
Mar 19, 2020 | 45.94 | 47.43 | 44.84 | 46.71 | 1,092,325 | +0.05(+0.11%) |
Mar 18, 2020 | 46.20 | 47.85 | 43.56 | 46.66 | 1,342,561 | -1.15(-2.41%) |
Mar 17, 2020 | 46.28 | 48.66 | 44.15 | 47.81 | 1,709,707 | +2.36(+5.19%) |
Mar 16, 2020 | 47.12 | 48.95 | 45.38 | 45.45 | 1,040,993 | -5.47(-10.74%) |
Mar 13, 2020 | 48.12 | 51.00 | 47.15 | 50.92 | 2,343,778 | +4.14(+8.85%) |
Mar 12, 2020 | 49.45 | 49.45 | 45.00 | 46.78 | 1,806,696 | -4.97(-9.60%) |
Mar 11, 2020 | 53.07 | 53.43 | 51.04 | 51.75 | 1,482,117 | -2.42(-4.47%) |
Mar 10, 2020 | 52.74 | 54.30 | 51.63 | 54.17 | 1,851,675 | +2.65(+5.14%) |
Mar 09, 2020 | 53.11 | 54.15 | 50.76 | 51.52 | 1,210,591 | -4.24(-7.60%) |
Mar 06, 2020 | 56.28 | 56.51 | 54.83 | 55.76 | 830,687 | -1.74(-3.03%) |
Mar 05, 2020 | 57.10 | 58.09 | 56.89 | 57.50 | 820,898 | -0.84(-1.44%) |
Mar 04, 2020 | 56.97 | 58.34 | 56.53 | 58.34 | 940,827 | +2.13(+3.79%) |
Mar 03, 2020 | 57.31 | 57.92 | 56.07 | 56.21 | 1,920,718 | -0.74(-1.30%) |