Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2020 | 57.50 | 57.73 | 56.56 | 57.25 | 0 | +0.00(+0.00%) |
May 29, 2020 | 57.50 | 57.73 | 56.56 | 57.25 | 0 | -0.34(-0.59%) |
May 28, 2020 | 57.59 | 0 | -0.75(-1.29%) | |||
May 27, 2020 | 58.34 | 0 | +0.11(+0.19%) | |||
May 26, 2020 | 58.23 | 0 | +0.70(+1.22%) | |||
May 25, 2020 | 58.07 | 58.21 | 57.06 | 57.53 | 0 | +0.00(+0.00%) |
May 24, 2020 | 58.07 | 58.21 | 57.06 | 57.53 | 0 | +0.00(+0.00%) |
May 23, 2020 | 58.07 | 58.21 | 57.06 | 57.53 | 0 | +0.00(+0.00%) |
May 22, 2020 | 58.07 | 58.21 | 57.06 | 57.53 | 0 | -0.08(-0.14%) |
May 21, 2020 | 57.61 | 0 | -0.60(-1.03%) | |||
May 20, 2020 | 58.21 | 0 | -0.99(-1.67%) | |||
May 19, 2020 | 59.20 | 0 | +1.40(+2.42%) | |||
May 18, 2020 | 57.80 | 0 | -0.39(-0.67%) | |||
May 16, 2020 | 57.85 | 58.86 | 57.35 | 58.19 | 0 | +0.00(+0.00%) |
May 15, 2020 | 57.85 | 58.86 | 57.35 | 58.19 | 0 | -0.06(-0.10%) |
May 14, 2020 | 58.25 | 0 | +0.79(+1.37%) | |||
May 13, 2020 | 57.46 | 0 | -0.88(-1.51%) | |||
May 12, 2020 | 58.34 | 0 | +1.71(+3.02%) | |||
May 11, 2020 | 56.63 | 0 | +0.39(+0.69%) | |||
May 09, 2020 | 55.39 | 57.05 | 55.39 | 56.24 | 0 | +0.00(+0.00%) |
May 08, 2020 | 55.39 | 57.05 | 55.39 | 56.24 | 0 | -0.03(-0.05%) |
May 07, 2020 | 56.27 | 0 | +1.76(+3.23%) | |||
May 06, 2020 | 54.51 | 0 | +0.93(+1.74%) | |||
May 05, 2020 | 53.58 | 0 | -0.75(-1.38%) | |||
May 04, 2020 | 54.33 | 0 | -1.47(-2.63%) | |||
May 02, 2020 | 57.25 | 57.47 | 55.33 | 55.80 | 0 | +0.00(+0.00%) |
May 01, 2020 | 57.25 | 57.47 | 55.33 | 55.80 | 0 | -0.04(-0.07%) |
Apr 30, 2020 | 55.84 | 0 | -1.28(-2.24%) | |||
Apr 29, 2020 | 57.12 | 0 | +1.34(+2.40%) | |||
Apr 28, 2020 | 55.78 | 0 | +0.77(+1.40%) | |||
Apr 27, 2020 | 55.01 | 0 | -0.63(-1.13%) | |||
Apr 25, 2020 | 56.18 | 56.70 | 55.25 | 55.64 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 56.18 | 56.70 | 55.25 | 55.64 | 0 | +0.01(+0.02%) |
Apr 23, 2020 | 55.63 | 0 | -0.51(-0.91%) | |||
Apr 22, 2020 | 56.14 | 0 | +2.83(+5.31%) | |||
Apr 21, 2020 | 53.31 | 0 | -0.71(-1.31%) | |||
Apr 20, 2020 | 54.02 | 0 | +1.31(+2.49%) | |||
Apr 18, 2020 | 53.32 | 54.07 | 52.68 | 52.71 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 53.32 | 54.07 | 52.68 | 52.71 | 0 | -0.15(-0.28%) |
Apr 16, 2020 | 52.86 | 0 | +0.06(+0.11%) | |||
Apr 15, 2020 | 52.80 | 0 | -0.38(-0.71%) | |||
Apr 14, 2020 | 53.18 | 0 | +0.11(+0.21%) | |||
Apr 13, 2020 | 53.07 | 0 | -1.37(-2.52%) | |||
Apr 10, 2020 | 53.63 | 54.50 | 53.07 | 54.44 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 53.63 | 54.50 | 53.07 | 54.44 | 0 | +0.07(+0.13%) |
Apr 08, 2020 | 54.37 | 0 | +1.47(+2.78%) | |||
Apr 07, 2020 | 52.90 | 0 | -0.15(-0.28%) | |||
Apr 06, 2020 | 53.05 | 0 | +2.03(+3.98%) | |||
Apr 04, 2020 | 49.97 | 51.14 | 49.67 | 51.02 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 49.97 | 51.14 | 49.67 | 51.02 | 0 | +0.04(+0.08%) |
Apr 02, 2020 | 50.98 | 0 | +2.57(+5.31%) | |||
Apr 01, 2020 | 48.41 | 0 | -2.72(-5.32%) | |||
Mar 31, 2020 | 51.13 | 0 | +0.43(+0.85%) | |||
Mar 30, 2020 | 50.70 | 0 | -0.49(-0.96%) | |||
Mar 28, 2020 | 52.78 | 53.32 | 51.15 | 51.19 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 52.78 | 53.32 | 51.15 | 51.19 | 0 | -0.14(-0.27%) |
Mar 26, 2020 | 51.33 | 0 | -2.11(-3.95%) | |||
Mar 25, 2020 | 53.44 | 0 | +0.55(+1.04%) | |||
Mar 24, 2020 | 52.89 | 0 | +0.74(+1.42%) | |||
Mar 23, 2020 | 52.15 | 0 | -1.48(-2.76%) | |||
Mar 21, 2020 | 55.32 | 56.35 | 53.20 | 53.63 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 55.32 | 56.35 | 53.20 | 53.63 | 0 | -0.05(-0.09%) |
Mar 19, 2020 | 53.68 | 0 | -2.96(-5.23%) | |||
Mar 18, 2020 | 56.64 | 0 | -1.28(-2.21%) | |||
Mar 17, 2020 | 57.92 | 0 | -0.88(-1.50%) | |||
Mar 16, 2020 | 58.80 | 0 | -1.70(-2.81%) | |||
Mar 14, 2020 | 59.35 | 61.91 | 58.57 | 60.50 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 59.35 | 61.91 | 58.57 | 60.50 | 0 | +0.01(+0.02%) |
Mar 12, 2020 | 60.49 | 0 | -1.06(-1.72%) | |||
Mar 11, 2020 | 61.55 | 0 | +0.14(+0.23%) | |||
Mar 10, 2020 | 61.41 | 0 | +0.20(+0.33%) | |||
Mar 09, 2020 | 61.21 | 0 | -1.59(-2.53%) | |||
Mar 07, 2020 | 63.01 | 63.27 | 62.35 | 62.80 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 63.01 | 63.27 | 62.35 | 62.80 | 0 | +0.01(+0.02%) |
Mar 05, 2020 | 62.79 | 0 | -0.23(-0.36%) | |||
Mar 04, 2020 | 62.96 | 64.05 | 62.87 | 63.02 | 0 | +0.26(+0.41%) |
Mar 03, 2020 | 63.74 | 65.07 | 62.63 | 62.76 | 0 | -0.70(-1.10%) |