Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.04 | 58.04 | 56.48 | 57.77 | 527,924 | -0.40(-0.69%) |
May 28, 2020 | 58.37 | 58.66 | 57.82 | 58.17 | 610,234 | -0.10(-0.16%) |
May 27, 2020 | 58.39 | 58.74 | 57.81 | 58.27 | 428,849 | +0.56(+0.97%) |
May 26, 2020 | 56.77 | 58.18 | 56.68 | 57.70 | 568,654 | +1.81(+3.23%) |
May 22, 2020 | 55.86 | 56.21 | 55.53 | 55.90 | 476,624 | +0.10(+0.19%) |
May 21, 2020 | 55.47 | 56.00 | 55.17 | 55.79 | 695,915 | +0.32(+0.58%) |
May 20, 2020 | 53.65 | 55.53 | 53.64 | 55.47 | 1,230,169 | +2.44(+4.59%) |
May 19, 2020 | 52.82 | 53.68 | 52.78 | 53.03 | 355,040 | +0.29(+0.56%) |
May 18, 2020 | 51.88 | 53.27 | 51.81 | 52.74 | 255,013 | +1.70(+3.34%) |
May 15, 2020 | 50.68 | 51.23 | 50.50 | 51.04 | 355,839 | -0.32(-0.63%) |
May 14, 2020 | 49.97 | 51.45 | 49.39 | 51.36 | 378,263 | +0.57(+1.12%) |
May 13, 2020 | 52.61 | 52.61 | 50.26 | 50.79 | 470,763 | -1.83(-3.47%) |
May 12, 2020 | 55.25 | 55.25 | 52.34 | 52.62 | 361,628 | -2.21(-4.03%) |
May 11, 2020 | 54.38 | 55.39 | 54.03 | 54.83 | 397,197 | -0.20(-0.36%) |
May 08, 2020 | 54.61 | 55.24 | 54.49 | 55.03 | 298,075 | +1.19(+2.22%) |
May 07, 2020 | 53.27 | 54.40 | 52.99 | 53.83 | 338,816 | +1.64(+3.14%) |
May 06, 2020 | 52.53 | 53.51 | 52.14 | 52.19 | 549,012 | -0.06(-0.11%) |
May 05, 2020 | 52.96 | 53.42 | 49.92 | 52.25 | 1,081,470 | -3.19(-5.76%) |
May 04, 2020 | 54.25 | 55.53 | 54.10 | 55.44 | 435,225 | +0.37(+0.67%) |
May 01, 2020 | 55.70 | 56.07 | 54.67 | 55.07 | 470,967 | -1.80(-3.16%) |
Apr 30, 2020 | 57.08 | 57.43 | 56.36 | 56.87 | 487,245 | -0.86(-1.49%) |
Apr 29, 2020 | 57.87 | 58.59 | 57.41 | 57.74 | 391,300 | +0.70(+1.23%) |
Apr 28, 2020 | 58.03 | 58.28 | 56.72 | 57.03 | 346,328 | +0.14(+0.25%) |
Apr 27, 2020 | 56.21 | 57.72 | 55.98 | 56.89 | 302,161 | +1.18(+2.13%) |
Apr 24, 2020 | 55.42 | 55.98 | 54.20 | 55.71 | 789,202 | +0.71(+1.29%) |
Apr 23, 2020 | 53.80 | 55.62 | 53.80 | 55.00 | 618,025 | +1.12(+2.08%) |
Apr 22, 2020 | 52.83 | 54.49 | 52.20 | 53.88 | 616,128 | +2.38(+4.62%) |
Apr 21, 2020 | 53.66 | 53.91 | 51.44 | 51.50 | 483,465 | -3.06(-5.61%) |
Apr 20, 2020 | 54.33 | 55.46 | 54.10 | 54.56 | 317,786 | -0.63(-1.15%) |
Apr 17, 2020 | 54.85 | 56.05 | 54.51 | 55.20 | 296,175 | +1.00(+1.85%) |
Apr 16, 2020 | 55.14 | 55.22 | 53.14 | 54.19 | 576,159 | -0.80(-1.45%) |
Apr 15, 2020 | 54.92 | 55.24 | 53.83 | 54.99 | 298,454 | -0.27(-0.50%) |
Apr 14, 2020 | 54.39 | 55.49 | 54.29 | 55.26 | 366,930 | +2.21(+4.16%) |
Apr 13, 2020 | 54.26 | 54.26 | 52.71 | 53.06 | 404,976 | -1.19(-2.20%) |
Apr 09, 2020 | 53.96 | 55.24 | 53.50 | 54.25 | 438,246 | +1.02(+1.92%) |
Apr 08, 2020 | 52.78 | 53.68 | 51.81 | 53.23 | 334,375 | +1.36(+2.63%) |
Apr 07, 2020 | 54.35 | 54.90 | 51.77 | 51.86 | 384,720 | -0.35(-0.67%) |
Apr 06, 2020 | 51.20 | 52.70 | 50.97 | 52.21 | 340,940 | +3.09(+6.29%) |
Apr 03, 2020 | 49.95 | 50.14 | 47.73 | 49.12 | 794,796 | -1.07(-2.13%) |
Apr 02, 2020 | 49.56 | 50.90 | 48.89 | 50.19 | 1,116,385 | +0.59(+1.18%) |
Apr 01, 2020 | 49.59 | 50.91 | 49.08 | 49.61 | 366,449 | -1.75(-3.41%) |
Mar 31, 2020 | 51.73 | 52.70 | 51.34 | 51.36 | 622,805 | -0.75(-1.44%) |
Mar 30, 2020 | 51.08 | 52.34 | 50.65 | 52.11 | 541,473 | +1.00(+1.97%) |
Mar 27, 2020 | 52.19 | 52.77 | 50.58 | 51.10 | 465,584 | -3.01(-5.57%) |
Mar 26, 2020 | 51.08 | 54.51 | 50.77 | 54.12 | 429,161 | +3.35(+6.61%) |
Mar 25, 2020 | 53.28 | 54.47 | 50.64 | 50.76 | 848,545 | -2.58(-4.83%) |
Mar 24, 2020 | 48.75 | 53.48 | 48.01 | 53.34 | 741,293 | +7.10(+15.35%) |
Mar 23, 2020 | 46.23 | 47.38 | 44.81 | 46.24 | 730,507 | -0.62(-1.31%) |
Mar 20, 2020 | 48.73 | 53.14 | 46.36 | 46.86 | 1,029,013 | -1.05(-2.19%) |
Mar 19, 2020 | 43.99 | 48.35 | 43.37 | 47.91 | 528,480 | +3.44(+7.73%) |
Mar 18, 2020 | 44.21 | 45.39 | 42.33 | 44.47 | 674,985 | -2.60(-5.52%) |
Mar 17, 2020 | 49.68 | 50.08 | 45.80 | 47.07 | 770,188 | -1.81(-3.70%) |
Mar 16, 2020 | 49.37 | 53.11 | 48.50 | 48.88 | 591,780 | -8.03(-14.12%) |
Mar 13, 2020 | 53.51 | 56.92 | 51.43 | 56.91 | 521,737 | +6.19(+12.20%) |
Mar 12, 2020 | 53.24 | 54.69 | 50.52 | 50.72 | 735,729 | -6.34(-11.11%) |
Mar 11, 2020 | 58.67 | 58.74 | 55.90 | 57.06 | 586,054 | -3.28(-5.43%) |
Mar 10, 2020 | 58.91 | 60.34 | 57.15 | 60.34 | 348,921 | +3.10(+5.41%) |
Mar 09, 2020 | 58.94 | 59.83 | 56.99 | 57.24 | 549,967 | -5.35(-8.55%) |
Mar 06, 2020 | 62.29 | 62.83 | 61.22 | 62.60 | 380,826 | -1.49(-2.32%) |
Mar 05, 2020 | 64.84 | 65.67 | 63.41 | 64.08 | 428,607 | -2.22(-3.34%) |
Mar 04, 2020 | 65.20 | 66.37 | 64.35 | 66.30 | 266,969 | +1.91(+2.97%) |
Mar 03, 2020 | 65.21 | 66.30 | 63.62 | 64.39 | 602,250 | -0.45(-0.69%) |