Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.95 | 54.95 | 54.34 | 54.85 | 13,989 | -0.54(-0.97%) |
May 28, 2020 | 55.57 | 55.87 | 55.38 | 55.38 | 1,846 | +0.77(+1.42%) |
May 27, 2020 | 54.40 | 54.66 | 54.35 | 54.61 | 1,051 | +0.65(+1.20%) |
May 26, 2020 | 53.85 | 54.14 | 53.85 | 53.96 | 1,526 | +1.81(+3.47%) |
May 22, 2020 | 52.02 | 52.19 | 52.02 | 52.15 | 2,404 | +0.06(+0.12%) |
May 21, 2020 | 52.40 | 52.40 | 52.09 | 52.09 | 1,672 | -0.56(-1.06%) |
May 20, 2020 | 52.86 | 53.00 | 52.65 | 52.65 | 33,853 | +0.81(+1.56%) |
May 19, 2020 | 52.18 | 52.23 | 51.84 | 51.84 | 1,716 | -0.58(-1.11%) |
May 18, 2020 | 51.96 | 52.42 | 51.82 | 52.42 | 4,291 | +1.30(+2.54%) |
May 15, 2020 | 51.08 | 51.12 | 50.93 | 51.12 | 15,081 | +0.10(+0.20%) |
May 14, 2020 | 50.47 | 51.02 | 50.33 | 51.02 | 3,479 | -0.72(-1.39%) |
May 13, 2020 | 51.88 | 51.93 | 51.55 | 51.74 | 2,088 | +0.41(+0.79%) |
May 12, 2020 | 51.86 | 51.99 | 51.33 | 51.33 | 3,179 | -0.68(-1.32%) |
May 11, 2020 | 51.80 | 52.05 | 51.80 | 52.02 | 2,166 | +0.60(+1.17%) |
May 08, 2020 | 51.33 | 51.51 | 51.30 | 51.41 | 12,677 | +0.73(+1.44%) |
May 07, 2020 | 50.68 | 50.82 | 50.43 | 50.68 | 6,652 | +0.67(+1.34%) |
May 06, 2020 | 50.56 | 50.56 | 50.01 | 50.01 | 5,154 | -0.32(-0.63%) |
May 05, 2020 | 50.53 | 50.61 | 50.11 | 50.33 | 16,465 | +0.54(+1.08%) |
May 04, 2020 | 49.57 | 49.80 | 49.33 | 49.80 | 6,046 | -0.28(-0.56%) |
May 01, 2020 | 50.21 | 50.29 | 49.85 | 50.07 | 7,322 | -0.84(-1.64%) |
Apr 30, 2020 | 51.10 | 51.23 | 50.83 | 50.91 | 6,951 | -1.58(-3.01%) |
Apr 29, 2020 | 52.54 | 52.83 | 52.48 | 52.49 | 1,626 | +1.11(+2.15%) |
Apr 28, 2020 | 51.88 | 51.88 | 51.39 | 51.39 | 10,742 | +0.59(+1.16%) |
Apr 27, 2020 | 50.79 | 50.83 | 50.65 | 50.80 | 2,244 | +0.67(+1.34%) |
Apr 24, 2020 | 50.09 | 50.13 | 49.95 | 50.13 | 5,573 | +0.35(+0.70%) |
Apr 23, 2020 | 50.04 | 50.47 | 49.78 | 49.78 | 7,849 | +0.20(+0.41%) |
Apr 22, 2020 | 49.64 | 49.68 | 49.47 | 49.58 | 5,877 | +0.77(+1.58%) |
Apr 21, 2020 | 49.20 | 49.25 | 48.76 | 48.81 | 6,109 | -0.47(-0.96%) |
Apr 20, 2020 | 49.63 | 49.81 | 49.28 | 49.28 | 1,412 | -0.67(-1.35%) |
Apr 17, 2020 | 49.84 | 49.95 | 49.76 | 49.95 | 3,169 | +0.44(+0.88%) |
Apr 16, 2020 | 49.41 | 49.51 | 49.28 | 49.51 | 763 | -0.22(-0.44%) |
Apr 15, 2020 | 49.64 | 49.97 | 49.64 | 49.73 | 1,192 | -0.48(-0.95%) |
Apr 14, 2020 | 50.22 | 50.52 | 50.21 | 50.21 | 7,817 | +0.87(+1.76%) |
Apr 13, 2020 | 49.16 | 49.35 | 49.11 | 49.34 | 5,983 | -0.17(-0.34%) |
Apr 09, 2020 | 49.38 | 49.82 | 49.38 | 49.51 | 2,185 | +0.58(+1.19%) |
Apr 08, 2020 | 48.80 | 49.03 | 48.55 | 48.93 | 2,796 | -0.05(-0.11%) |
Apr 07, 2020 | 50.73 | 50.73 | 48.90 | 48.98 | 103,006 | +0.55(+1.13%) |
Apr 06, 2020 | 47.45 | 48.43 | 47.45 | 48.43 | 4,073 | +2.59(+5.65%) |
Apr 03, 2020 | 46.19 | 46.19 | 45.65 | 45.84 | 4,371 | -1.01(-2.16%) |
Apr 02, 2020 | 46.03 | 46.87 | 46.03 | 46.86 | 2,171 | +0.66(+1.42%) |
Apr 01, 2020 | 46.48 | 46.85 | 46.20 | 46.20 | 8,409 | -2.26(-4.66%) |
Mar 31, 2020 | 48.07 | 48.77 | 48.02 | 48.46 | 20,355 | -1.47(-2.95%) |
Mar 30, 2020 | 49.41 | 49.99 | 49.39 | 49.93 | 7,663 | +0.60(+1.21%) |
Mar 27, 2020 | 49.21 | 49.90 | 49.15 | 49.34 | 11,803 | +0.02(+0.03%) |
Mar 26, 2020 | 48.60 | 49.33 | 48.36 | 49.32 | 15,280 | +1.73(+3.63%) |
Mar 25, 2020 | 47.10 | 47.80 | 46.21 | 47.59 | 105,345 | +0.71(+1.52%) |
Mar 24, 2020 | 46.91 | 47.23 | 46.58 | 46.88 | 43,855 | +2.82(+6.41%) |
Mar 23, 2020 | 44.68 | 44.68 | 43.58 | 44.06 | 9,275 | -0.49(-1.09%) |
Mar 20, 2020 | 45.56 | 46.29 | 44.54 | 44.54 | 8,087 | +0.09(+0.21%) |
Mar 19, 2020 | 44.40 | 45.28 | 44.38 | 44.45 | 25,633 | +0.92(+2.12%) |
Mar 18, 2020 | 43.18 | 44.05 | 42.45 | 43.53 | 54,944 | -0.60(-1.35%) |
Mar 17, 2020 | 43.57 | 44.56 | 42.85 | 44.12 | 48,659 | +1.77(+4.18%) |
Mar 16, 2020 | 42.03 | 43.35 | 41.80 | 42.35 | 41,093 | -2.90(-6.42%) |
Mar 13, 2020 | 45.91 | 45.91 | 43.37 | 45.26 | 25,027 | +1.58(+3.62%) |
Mar 12, 2020 | 45.05 | 45.05 | 43.23 | 43.67 | 20,663 | -5.11(-10.47%) |
Mar 11, 2020 | 49.28 | 49.31 | 48.62 | 48.78 | 1,810 | -1.63(-3.23%) |
Mar 10, 2020 | 50.34 | 50.41 | 49.07 | 50.41 | 11,358 | +1.29(+2.62%) |
Mar 09, 2020 | 48.82 | 49.71 | 48.82 | 49.12 | 5,090 | -2.47(-4.79%) |
Mar 06, 2020 | 51.40 | 51.59 | 51.32 | 51.59 | 2,622 | -0.57(-1.08%) |
Mar 05, 2020 | 52.06 | 52.16 | 51.87 | 52.16 | 9,836 | -0.84(-1.58%) |
Mar 04, 2020 | 52.48 | 52.99 | 52.46 | 52.99 | 1,591 | +1.21(+2.34%) |
Mar 03, 2020 | 52.37 | 52.70 | 51.51 | 51.78 | 29,061 | -0.72(-1.37%) |