Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.33 | 57.76 | 54.97 | 57.66 | 1,533,100 | +3.28(+6.03%) |
May 28, 2020 | 53.73 | 56.95 | 53.73 | 54.38 | 904,406 | +0.54(+1.00%) |
May 27, 2020 | 55.67 | 56.56 | 51.23 | 53.84 | 1,392,022 | -2.66(-4.71%) |
May 26, 2020 | 57.50 | 58.30 | 55.11 | 56.50 | 1,158,863 | -0.06(-0.11%) |
May 22, 2020 | 56.22 | 56.99 | 55.43 | 56.56 | 925,900 | +0.59(+1.05%) |
May 21, 2020 | 56.42 | 57.19 | 55.37 | 55.97 | 904,504 | +0.03(+0.05%) |
May 20, 2020 | 56.22 | 56.71 | 55.43 | 55.94 | 1,003,509 | +0.31(+0.56%) |
May 19, 2020 | 54.56 | 57.15 | 54.47 | 55.63 | 1,003,275 | +1.84(+3.42%) |
May 18, 2020 | 54.25 | 54.38 | 53.03 | 53.79 | 932,152 | +0.92(+1.74%) |
May 15, 2020 | 51.36 | 53.99 | 51.27 | 52.87 | 838,800 | +0.77(+1.48%) |
May 14, 2020 | 51.05 | 52.39 | 50.13 | 52.10 | 987,383 | +0.03(+0.06%) |
May 13, 2020 | 53.02 | 54.68 | 50.52 | 52.07 | 1,843,805 | -0.64(-1.21%) |
May 12, 2020 | 56.69 | 56.90 | 52.65 | 52.71 | 2,430,542 | -4.25(-7.46%) |
May 11, 2020 | 56.58 | 57.45 | 55.39 | 56.96 | 1,961,016 | +0.54(+0.96%) |
May 08, 2020 | 56.11 | 57.22 | 55.24 | 56.42 | 1,701,900 | +0.51(+0.91%) |
May 07, 2020 | 55.88 | 57.88 | 55.17 | 55.91 | 1,429,134 | +1.29(+2.36%) |
May 06, 2020 | 55.43 | 55.98 | 54.56 | 54.62 | 950,585 | +0.05(+0.09%) |
May 05, 2020 | 54.21 | 55.65 | 53.56 | 54.57 | 1,289,052 | +1.04(+1.94%) |
May 04, 2020 | 51.41 | 53.73 | 51.04 | 53.53 | 592,932 | +1.26(+2.41%) |
May 01, 2020 | 51.45 | 52.89 | 51.01 | 52.27 | 834,600 | -0.45(-0.85%) |
Apr 30, 2020 | 53.00 | 53.55 | 52.05 | 52.72 | 1,322,619 | -0.38(-0.72%) |
Apr 29, 2020 | 52.33 | 54.49 | 51.05 | 53.10 | 815,328 | +1.22(+2.35%) |
Apr 28, 2020 | 53.75 | 53.80 | 50.30 | 51.88 | 1,379,426 | -1.38(-2.59%) |
Apr 27, 2020 | 51.81 | 53.86 | 51.31 | 53.26 | 1,067,418 | +2.27(+4.45%) |
Apr 24, 2020 | 49.56 | 52.13 | 49.22 | 50.99 | 1,054,100 | +1.95(+3.98%) |
Apr 23, 2020 | 49.93 | 52.36 | 48.88 | 49.04 | 1,456,807 | -3.48(-6.63%) |
Apr 22, 2020 | 52.32 | 53.74 | 51.78 | 52.52 | 789,013 | +0.95(+1.84%) |
Apr 21, 2020 | 52.94 | 54.24 | 49.86 | 51.57 | 2,276,916 | -2.11(-3.93%) |
Apr 20, 2020 | 50.40 | 54.04 | 50.06 | 53.68 | 2,431,752 | +3.12(+6.17%) |
Apr 17, 2020 | 50.71 | 50.91 | 49.20 | 50.56 | 1,588,700 | +0.60(+1.20%) |
Apr 16, 2020 | 49.50 | 51.38 | 49.01 | 49.96 | 2,492,708 | +1.95(+4.06%) |
Apr 15, 2020 | 45.98 | 48.19 | 45.86 | 48.01 | 1,494,843 | +1.32(+2.83%) |
Apr 14, 2020 | 45.37 | 47.46 | 45.20 | 46.69 | 1,476,490 | +3.08(+7.06%) |
Apr 13, 2020 | 44.16 | 44.37 | 42.68 | 43.61 | 1,146,892 | -1.02(-2.29%) |
Apr 09, 2020 | 44.85 | 47.40 | 44.00 | 44.63 | 1,641,800 | -0.23(-0.51%) |
Apr 08, 2020 | 43.80 | 45.18 | 42.83 | 44.86 | 1,229,324 | +1.39(+3.20%) |
Apr 07, 2020 | 45.50 | 46.16 | 42.77 | 43.47 | 1,369,318 | -1.05(-2.36%) |
Apr 06, 2020 | 40.82 | 45.06 | 40.20 | 44.52 | 1,572,854 | +5.12(+12.99%) |
Apr 03, 2020 | 39.09 | 40.77 | 37.91 | 39.40 | 1,487,400 | +0.06(+0.15%) |
Apr 02, 2020 | 39.92 | 41.62 | 37.94 | 39.34 | 1,666,159 | -1.19(-2.94%) |
Apr 01, 2020 | 40.28 | 41.57 | 38.66 | 40.53 | 1,681,043 | -0.98(-2.36%) |
Mar 31, 2020 | 43.50 | 45.00 | 41.17 | 41.51 | 1,621,591 | -2.46(-5.59%) |
Mar 30, 2020 | 44.10 | 44.93 | 42.93 | 43.97 | 1,295,886 | +0.47(+1.08%) |
Mar 27, 2020 | 44.57 | 45.15 | 42.60 | 43.50 | 1,030,100 | -2.83(-6.11%) |
Mar 26, 2020 | 43.13 | 47.63 | 42.96 | 46.33 | 1,264,863 | +2.99(+6.90%) |
Mar 25, 2020 | 43.57 | 46.99 | 41.81 | 43.34 | 2,269,164 | -0.18(-0.41%) |
Mar 24, 2020 | 44.76 | 45.56 | 42.38 | 43.52 | 1,794,048 | +0.84(+1.97%) |
Mar 23, 2020 | 41.52 | 44.50 | 40.01 | 42.68 | 1,711,439 | +0.58(+1.38%) |
Mar 20, 2020 | 40.97 | 44.99 | 40.50 | 42.10 | 4,494,300 | +1.73(+4.29%) |
Mar 19, 2020 | 37.36 | 42.72 | 36.79 | 40.37 | 1,746,257 | +2.71(+7.20%) |
Mar 18, 2020 | 34.80 | 41.15 | 34.46 | 37.66 | 2,859,581 | +1.06(+2.90%) |
Mar 17, 2020 | 32.82 | 37.35 | 31.06 | 36.60 | 2,078,453 | +4.55(+14.20%) |
Mar 16, 2020 | 34.38 | 35.26 | 30.91 | 32.05 | 2,188,690 | -6.26(-16.34%) |
Mar 13, 2020 | 38.78 | 39.31 | 35.02 | 38.31 | 1,248,200 | -0.09(-0.23%) |
Mar 12, 2020 | 34.53 | 38.40 | 34.01 | 38.40 | 1,621,379 | +0.00(+0.00%) |
Mar 11, 2020 | 40.47 | 41.26 | 37.87 | 38.40 | 1,276,736 | -3.73(-8.85%) |
Mar 10, 2020 | 40.61 | 42.24 | 38.86 | 42.13 | 996,942 | +2.82(+7.17%) |
Mar 09, 2020 | 39.64 | 40.67 | 36.75 | 39.31 | 1,349,274 | -3.90(-9.03%) |
Mar 06, 2020 | 45.26 | 45.61 | 42.18 | 43.21 | 1,681,900 | -3.30(-7.10%) |
Mar 05, 2020 | 46.24 | 47.63 | 46.04 | 46.51 | 729,892 | -0.89(-1.88%) |
Mar 04, 2020 | 46.54 | 47.52 | 45.60 | 47.40 | 942,605 | +1.88(+4.13%) |
Mar 03, 2020 | 46.84 | 47.69 | 44.44 | 45.52 | 1,128,656 | -1.66(-3.52%) |