Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.10 | 58.03 | 56.43 | 58.01 | 8,304 | +0.83(+1.45%) |
May 28, 2020 | 57.28 | 58.11 | 57.10 | 57.17 | 5,240 | -0.30(-0.53%) |
May 27, 2020 | 57.28 | 57.48 | 55.44 | 57.48 | 16,657 | +0.14(+0.24%) |
May 26, 2020 | 59.96 | 59.96 | 57.33 | 57.34 | 9,249 | -1.16(-1.99%) |
May 22, 2020 | 58.00 | 58.55 | 57.81 | 58.50 | 5,003 | +0.31(+0.53%) |
May 21, 2020 | 58.37 | 58.52 | 57.95 | 58.20 | 5,740 | -0.43(-0.73%) |
May 20, 2020 | 57.74 | 58.68 | 57.74 | 58.62 | 7,147 | +1.60(+2.80%) |
May 19, 2020 | 58.46 | 58.70 | 57.03 | 57.03 | 9,252 | -1.38(-2.36%) |
May 18, 2020 | 58.96 | 59.07 | 58.29 | 58.40 | 38,390 | +1.34(+2.36%) |
May 15, 2020 | 55.16 | 57.22 | 55.16 | 57.06 | 9,305 | +1.56(+2.82%) |
May 14, 2020 | 55.01 | 55.63 | 54.77 | 55.50 | 9,411 | -0.57(-1.02%) |
May 13, 2020 | 56.94 | 57.97 | 55.28 | 56.07 | 26,440 | -1.15(-2.00%) |
May 12, 2020 | 58.96 | 59.39 | 57.22 | 57.22 | 17,900 | -1.09(-1.87%) |
May 11, 2020 | 55.48 | 58.59 | 55.48 | 58.30 | 16,616 | +2.51(+4.50%) |
May 08, 2020 | 55.64 | 56.23 | 55.14 | 55.80 | 7,104 | +0.64(+1.16%) |
May 07, 2020 | 56.01 | 56.01 | 55.04 | 55.16 | 5,959 | +0.12(+0.22%) |
May 06, 2020 | 54.75 | 55.56 | 54.51 | 55.04 | 8,219 | +0.47(+0.86%) |
May 05, 2020 | 54.62 | 55.03 | 54.20 | 54.57 | 6,936 | +1.10(+2.06%) |
May 04, 2020 | 52.27 | 53.51 | 51.86 | 53.47 | 8,012 | +1.69(+3.26%) |
May 01, 2020 | 52.25 | 52.37 | 51.07 | 51.78 | 13,808 | -1.44(-2.70%) |
Apr 30, 2020 | 54.22 | 54.22 | 53.01 | 53.22 | 9,343 | -0.91(-1.69%) |
Apr 29, 2020 | 54.36 | 54.39 | 53.47 | 54.13 | 7,966 | +0.83(+1.56%) |
Apr 28, 2020 | 55.05 | 55.05 | 53.19 | 53.30 | 9,184 | -1.28(-2.34%) |
Apr 27, 2020 | 54.30 | 54.93 | 54.12 | 54.58 | 6,033 | +1.05(+1.96%) |
Apr 24, 2020 | 52.13 | 53.93 | 52.08 | 53.53 | 12,107 | +1.48(+2.85%) |
Apr 23, 2020 | 52.54 | 53.19 | 51.99 | 52.05 | 36,333 | +0.17(+0.33%) |
Apr 22, 2020 | 52.16 | 52.16 | 51.27 | 51.88 | 11,612 | +0.46(+0.89%) |
Apr 21, 2020 | 52.40 | 52.40 | 51.04 | 51.42 | 12,007 | -1.48(-2.80%) |
Apr 20, 2020 | 52.25 | 53.88 | 52.09 | 52.90 | 11,715 | +0.82(+1.57%) |
Apr 17, 2020 | 52.00 | 52.08 | 51.11 | 52.08 | 23,013 | +2.06(+4.12%) |
Apr 16, 2020 | 48.54 | 50.02 | 48.54 | 50.02 | 8,832 | +1.03(+2.10%) |
Apr 15, 2020 | 49.09 | 49.43 | 48.76 | 48.99 | 4,638 | -1.36(-2.70%) |
Apr 14, 2020 | 48.79 | 50.45 | 48.79 | 50.35 | 10,230 | +1.62(+3.33%) |
Apr 13, 2020 | 48.44 | 48.86 | 48.09 | 48.73 | 7,513 | -0.19(-0.38%) |
Apr 09, 2020 | 48.96 | 49.47 | 48.65 | 48.91 | 11,406 | +0.30(+0.61%) |
Apr 08, 2020 | 47.10 | 48.61 | 47.10 | 48.61 | 4,582 | +1.65(+3.52%) |
Apr 07, 2020 | 49.16 | 49.16 | 46.96 | 46.96 | 8,112 | -0.88(-1.84%) |
Apr 06, 2020 | 46.89 | 48.03 | 46.75 | 47.84 | 8,175 | +2.70(+5.97%) |
Apr 03, 2020 | 45.76 | 45.97 | 44.78 | 45.15 | 6,603 | -0.66(-1.45%) |
Apr 02, 2020 | 43.77 | 45.81 | 43.77 | 45.81 | 5,639 | +1.47(+3.33%) |
Apr 01, 2020 | 44.72 | 45.89 | 44.06 | 44.33 | 13,443 | -2.13(-4.59%) |
Mar 31, 2020 | 46.85 | 47.19 | 45.72 | 46.47 | 7,039 | -0.23(-0.49%) |
Mar 30, 2020 | 45.13 | 46.70 | 45.13 | 46.70 | 10,442 | +1.69(+3.76%) |
Mar 27, 2020 | 44.24 | 46.21 | 44.24 | 45.00 | 15,809 | -0.94(-2.05%) |
Mar 26, 2020 | 45.11 | 46.52 | 44.92 | 45.95 | 33,895 | +1.39(+3.13%) |
Mar 25, 2020 | 44.14 | 45.50 | 43.67 | 44.55 | 15,896 | +0.11(+0.25%) |
Mar 24, 2020 | 43.05 | 44.44 | 43.05 | 44.44 | 11,789 | +3.01(+7.26%) |
Mar 23, 2020 | 40.29 | 42.06 | 39.57 | 41.44 | 27,776 | +0.38(+0.92%) |
Mar 20, 2020 | 41.60 | 43.52 | 41.01 | 41.06 | 24,231 | -0.91(-2.16%) |
Mar 19, 2020 | 39.53 | 42.42 | 39.50 | 41.96 | 18,870 | +1.92(+4.80%) |
Mar 18, 2020 | 39.60 | 41.50 | 38.03 | 40.04 | 23,446 | -1.52(-3.67%) |
Mar 17, 2020 | 39.70 | 42.18 | 38.72 | 41.57 | 210,276 | +1.92(+4.85%) |
Mar 16, 2020 | 39.13 | 42.75 | 39.13 | 39.65 | 15,330 | -4.79(-10.77%) |
Mar 13, 2020 | 44.88 | 44.88 | 40.70 | 44.43 | 19,825 | +2.45(+5.83%) |
Mar 12, 2020 | 42.00 | 43.85 | 41.70 | 41.99 | 27,356 | -3.85(-8.41%) |
Mar 11, 2020 | 47.09 | 48.09 | 45.46 | 45.84 | 17,585 | -2.72(-5.60%) |
Mar 10, 2020 | 49.03 | 49.03 | 46.13 | 48.56 | 9,135 | +0.82(+1.73%) |
Mar 09, 2020 | 47.44 | 49.17 | 47.26 | 47.74 | 12,254 | -3.34(-6.54%) |
Mar 06, 2020 | 50.70 | 51.36 | 50.24 | 51.08 | 4,606 | -1.09(-2.10%) |
Mar 05, 2020 | 51.93 | 53.21 | 51.93 | 52.17 | 8,275 | -0.94(-1.77%) |
Mar 04, 2020 | 51.71 | 53.14 | 51.66 | 53.11 | 9,735 | +2.25(+4.41%) |
Mar 03, 2020 | 52.04 | 52.68 | 50.19 | 50.87 | 8,714 | -1.29(-2.46%) |