Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.32 | 58.46 | 56.66 | 57.53 | 232,411 | -1.81(-3.04%) |
May 28, 2020 | 61.93 | 61.93 | 59.13 | 59.33 | 180,565 | -1.78(-2.91%) |
May 27, 2020 | 58.65 | 61.28 | 58.65 | 61.11 | 341,316 | +4.03(+7.05%) |
May 26, 2020 | 58.93 | 60.05 | 56.73 | 57.09 | 417,191 | +0.35(+0.61%) |
May 22, 2020 | 56.70 | 56.97 | 55.83 | 56.74 | 239,500 | +0.28(+0.50%) |
May 21, 2020 | 55.45 | 56.77 | 55.36 | 56.45 | 271,943 | +0.67(+1.20%) |
May 20, 2020 | 53.93 | 55.97 | 53.93 | 55.78 | 294,098 | +3.11(+5.90%) |
May 19, 2020 | 53.84 | 55.01 | 52.67 | 52.68 | 185,845 | -1.84(-3.38%) |
May 18, 2020 | 53.09 | 54.85 | 52.80 | 54.52 | 246,540 | +3.98(+7.87%) |
May 15, 2020 | 49.52 | 51.27 | 48.81 | 50.54 | 264,912 | +0.82(+1.64%) |
May 14, 2020 | 48.60 | 50.00 | 47.33 | 49.72 | 297,275 | -0.26(-0.51%) |
May 13, 2020 | 51.41 | 51.41 | 49.42 | 49.98 | 219,150 | -2.12(-4.07%) |
May 12, 2020 | 53.92 | 54.37 | 52.10 | 52.10 | 224,694 | -2.01(-3.71%) |
May 11, 2020 | 55.24 | 55.77 | 53.77 | 54.11 | 513,577 | -2.12(-3.77%) |
May 08, 2020 | 55.29 | 56.34 | 54.48 | 56.22 | 220,632 | +2.09(+3.86%) |
May 07, 2020 | 54.91 | 55.55 | 53.69 | 54.13 | 234,809 | +0.49(+0.91%) |
May 06, 2020 | 55.98 | 56.17 | 53.46 | 53.65 | 427,576 | -2.15(-3.86%) |
May 05, 2020 | 55.47 | 56.87 | 54.96 | 55.80 | 409,941 | +1.44(+2.65%) |
May 04, 2020 | 51.66 | 54.72 | 49.99 | 54.36 | 401,646 | +1.59(+3.01%) |
May 01, 2020 | 52.90 | 53.68 | 52.06 | 52.78 | 434,176 | -1.60(-2.93%) |
Apr 30, 2020 | 55.22 | 55.51 | 54.11 | 54.37 | 447,522 | -2.14(-3.78%) |
Apr 29, 2020 | 57.44 | 57.98 | 56.22 | 56.51 | 363,933 | +1.20(+2.17%) |
Apr 28, 2020 | 55.65 | 56.63 | 54.34 | 55.31 | 414,208 | +1.27(+2.34%) |
Apr 27, 2020 | 51.63 | 54.34 | 51.63 | 54.04 | 343,181 | +2.63(+5.12%) |
Apr 24, 2020 | 51.70 | 51.74 | 50.22 | 51.41 | 246,044 | -0.05(-0.11%) |
Apr 23, 2020 | 49.41 | 51.92 | 49.33 | 51.47 | 350,223 | +2.46(+5.01%) |
Apr 22, 2020 | 50.50 | 50.69 | 48.78 | 49.01 | 227,970 | -0.23(-0.47%) |
Apr 21, 2020 | 47.48 | 49.87 | 47.04 | 49.24 | 533,911 | +0.61(+1.24%) |
Apr 20, 2020 | 50.48 | 51.57 | 47.80 | 48.63 | 394,602 | -3.23(-6.22%) |
Apr 17, 2020 | 52.42 | 54.10 | 50.90 | 51.86 | 451,081 | +1.54(+3.06%) |
Apr 16, 2020 | 49.87 | 50.71 | 48.82 | 50.32 | 464,704 | +0.07(+0.15%) |
Apr 15, 2020 | 49.52 | 51.23 | 47.15 | 50.25 | 653,477 | -1.53(-2.96%) |
Apr 14, 2020 | 53.24 | 53.57 | 51.32 | 51.78 | 431,183 | -0.07(-0.14%) |
Apr 13, 2020 | 55.95 | 55.95 | 50.99 | 51.85 | 421,033 | -4.69(-8.30%) |
Apr 09, 2020 | 60.36 | 63.20 | 55.80 | 56.55 | 584,246 | -2.46(-4.16%) |
Apr 08, 2020 | 59.58 | 60.20 | 58.12 | 59.00 | 452,332 | -0.09(-0.16%) |
Apr 07, 2020 | 56.60 | 59.33 | 55.67 | 59.09 | 554,820 | +4.31(+7.87%) |
Apr 06, 2020 | 53.20 | 55.15 | 51.46 | 54.79 | 498,668 | +3.92(+7.70%) |
Apr 03, 2020 | 51.52 | 53.15 | 49.38 | 50.87 | 416,181 | -1.53(-2.92%) |
Apr 02, 2020 | 53.22 | 55.21 | 51.42 | 52.40 | 266,937 | -1.02(-1.91%) |
Apr 01, 2020 | 54.71 | 55.95 | 52.27 | 53.42 | 345,451 | -3.94(-6.87%) |
Mar 31, 2020 | 55.15 | 57.48 | 55.12 | 57.36 | 324,724 | +1.85(+3.34%) |
Mar 30, 2020 | 53.45 | 56.34 | 50.82 | 55.51 | 297,281 | +1.93(+3.61%) |
Mar 27, 2020 | 54.12 | 55.46 | 52.72 | 53.57 | 240,482 | -3.39(-5.96%) |
Mar 26, 2020 | 55.47 | 58.03 | 55.11 | 56.97 | 369,632 | +1.69(+3.05%) |
Mar 25, 2020 | 53.29 | 57.76 | 51.97 | 55.28 | 575,761 | +0.74(+1.36%) |
Mar 24, 2020 | 53.65 | 56.20 | 52.34 | 54.54 | 440,484 | +4.28(+8.52%) |
Mar 23, 2020 | 50.20 | 51.74 | 46.48 | 50.26 | 476,044 | -0.07(-0.15%) |
Mar 20, 2020 | 52.79 | 55.43 | 50.00 | 50.33 | 587,409 | -2.17(-4.14%) |
Mar 19, 2020 | 50.03 | 54.39 | 47.89 | 52.50 | 475,314 | +2.63(+5.28%) |
Mar 18, 2020 | 52.26 | 53.67 | 46.56 | 49.87 | 589,589 | -6.04(-10.81%) |
Mar 17, 2020 | 53.34 | 56.86 | 49.81 | 55.91 | 562,170 | +3.84(+7.38%) |
Mar 16, 2020 | 52.49 | 54.56 | 51.43 | 52.07 | 704,922 | -7.50(-12.59%) |
Mar 13, 2020 | 54.17 | 59.62 | 52.88 | 59.57 | 581,956 | +8.62(+16.92%) |
Mar 12, 2020 | 49.99 | 53.76 | 47.65 | 50.95 | 574,233 | -4.38(-7.92%) |
Mar 11, 2020 | 58.58 | 59.37 | 54.99 | 55.34 | 410,874 | -5.17(-8.55%) |
Mar 10, 2020 | 58.82 | 60.59 | 56.17 | 60.51 | 490,041 | +3.70(+6.52%) |
Mar 09, 2020 | 59.80 | 60.64 | 56.35 | 56.80 | 547,469 | -7.95(-12.28%) |
Mar 06, 2020 | 63.98 | 65.90 | 63.59 | 64.75 | 364,158 | -1.23(-1.86%) |
Mar 05, 2020 | 65.40 | 66.29 | 65.24 | 65.98 | 366,022 | -1.41(-2.10%) |
Mar 04, 2020 | 66.93 | 67.55 | 65.27 | 67.39 | 229,421 | +1.62(+2.47%) |
Mar 03, 2020 | 66.68 | 68.50 | 64.77 | 65.77 | 256,574 | -0.94(-1.42%) |