Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.88 | 55.28 | 54.33 | 55.19 | 152,366 | +0.29(+0.53%) |
May 28, 2020 | 55.23 | 55.60 | 54.74 | 54.90 | 127,487 | -0.12(-0.22%) |
May 27, 2020 | 54.82 | 55.02 | 53.83 | 55.02 | 127,903 | +0.69(+1.28%) |
May 26, 2020 | 54.83 | 54.96 | 54.23 | 54.33 | 287,386 | +0.65(+1.21%) |
May 22, 2020 | 53.48 | 53.73 | 53.33 | 53.67 | 69,773 | +0.13(+0.25%) |
May 21, 2020 | 53.95 | 54.00 | 53.41 | 53.54 | 99,418 | -0.39(-0.73%) |
May 20, 2020 | 53.63 | 54.05 | 53.55 | 53.93 | 139,822 | +0.95(+1.80%) |
May 19, 2020 | 53.40 | 53.73 | 52.97 | 52.98 | 271,990 | -0.49(-0.93%) |
May 18, 2020 | 53.15 | 53.78 | 53.09 | 53.48 | 190,534 | +1.50(+2.88%) |
May 15, 2020 | 51.17 | 52.01 | 51.11 | 51.98 | 94,572 | +0.37(+0.72%) |
May 14, 2020 | 50.53 | 51.61 | 50.04 | 51.61 | 204,415 | +0.62(+1.22%) |
May 13, 2020 | 51.85 | 52.08 | 50.56 | 50.98 | 173,954 | -0.93(-1.80%) |
May 12, 2020 | 53.30 | 53.30 | 51.92 | 51.92 | 144,985 | -1.16(-2.19%) |
May 11, 2020 | 52.65 | 53.36 | 52.57 | 53.08 | 166,542 | +0.02(+0.04%) |
May 08, 2020 | 52.76 | 53.07 | 52.69 | 53.05 | 195,239 | +0.94(+1.81%) |
May 07, 2020 | 52.13 | 52.45 | 52.02 | 52.11 | 389,604 | +0.66(+1.29%) |
May 06, 2020 | 52.05 | 52.18 | 51.45 | 51.45 | 203,992 | -0.33(-0.64%) |
May 05, 2020 | 51.85 | 52.34 | 51.71 | 51.78 | 105,551 | +0.50(+0.97%) |
May 04, 2020 | 50.64 | 51.28 | 50.44 | 51.28 | 283,107 | +0.27(+0.52%) |
May 01, 2020 | 51.53 | 51.58 | 50.80 | 51.02 | 156,149 | -1.33(-2.54%) |
Apr 30, 2020 | 52.72 | 52.74 | 52.11 | 52.35 | 297,014 | -0.58(-1.10%) |
Apr 29, 2020 | 52.49 | 53.21 | 52.40 | 52.93 | 102,024 | +1.54(+3.00%) |
Apr 28, 2020 | 52.37 | 52.38 | 51.30 | 51.38 | 123,383 | -0.26(-0.50%) |
Apr 27, 2020 | 51.23 | 51.81 | 51.22 | 51.64 | 164,463 | +0.84(+1.66%) |
Apr 24, 2020 | 50.38 | 50.91 | 49.98 | 50.80 | 120,842 | +0.68(+1.36%) |
Apr 23, 2020 | 50.49 | 50.97 | 50.06 | 50.12 | 105,534 | -0.11(-0.22%) |
Apr 22, 2020 | 49.94 | 50.48 | 49.67 | 50.23 | 503,133 | +1.30(+2.65%) |
Apr 21, 2020 | 49.75 | 49.79 | 48.81 | 48.93 | 166,092 | -1.67(-3.30%) |
Apr 20, 2020 | 50.80 | 51.35 | 50.53 | 50.60 | 209,080 | -0.91(-1.76%) |
Apr 17, 2020 | 51.37 | 51.51 | 50.80 | 51.51 | 245,888 | +1.43(+2.85%) |
Apr 16, 2020 | 50.08 | 50.16 | 49.39 | 50.08 | 137,689 | +0.23(+0.47%) |
Apr 15, 2020 | 49.99 | 50.16 | 49.48 | 49.85 | 224,733 | -1.19(-2.33%) |
Apr 14, 2020 | 50.39 | 51.16 | 50.24 | 51.04 | 456,057 | +1.63(+3.30%) |
Apr 13, 2020 | 49.88 | 49.88 | 48.78 | 49.41 | 514,488 | -0.66(-1.31%) |
Apr 09, 2020 | 49.94 | 50.59 | 49.67 | 50.06 | 650,868 | +0.62(+1.26%) |
Apr 08, 2020 | 48.45 | 49.62 | 48.04 | 49.44 | 178,254 | +1.56(+3.25%) |
Apr 07, 2020 | 49.45 | 49.57 | 47.87 | 47.88 | 188,384 | +0.00(+0.01%) |
Apr 06, 2020 | 46.41 | 48.18 | 46.33 | 47.88 | 145,565 | +3.17(+7.10%) |
Apr 03, 2020 | 45.28 | 45.57 | 44.20 | 44.70 | 170,440 | -0.74(-1.63%) |
Apr 02, 2020 | 44.21 | 45.55 | 44.19 | 45.45 | 234,411 | +1.04(+2.35%) |
Apr 01, 2020 | 44.69 | 45.35 | 44.02 | 44.40 | 232,868 | -1.94(-4.18%) |
Mar 31, 2020 | 47.06 | 47.45 | 46.22 | 46.34 | 357,477 | -0.88(-1.85%) |
Mar 30, 2020 | 45.83 | 47.32 | 45.64 | 47.22 | 355,037 | +1.69(+3.72%) |
Mar 27, 2020 | 45.40 | 46.79 | 45.25 | 45.52 | 217,096 | -1.56(-3.31%) |
Mar 26, 2020 | 44.92 | 47.09 | 44.92 | 47.08 | 259,338 | +2.73(+6.16%) |
Mar 25, 2020 | 44.29 | 46.05 | 43.20 | 44.35 | 242,464 | +0.45(+1.02%) |
Mar 24, 2020 | 41.99 | 43.95 | 41.99 | 43.91 | 264,173 | +4.00(+10.02%) |
Mar 23, 2020 | 40.95 | 41.23 | 39.26 | 39.91 | 316,905 | -1.36(-3.29%) |
Mar 20, 2020 | 43.63 | 43.87 | 41.12 | 41.27 | 217,680 | -1.75(-4.06%) |
Mar 19, 2020 | 42.43 | 44.10 | 41.23 | 43.01 | 215,461 | +0.19(+0.44%) |
Mar 18, 2020 | 42.23 | 43.48 | 40.44 | 42.82 | 321,186 | -2.15(-4.79%) |
Mar 17, 2020 | 43.30 | 45.40 | 41.95 | 44.97 | 416,820 | +2.47(+5.81%) |
Mar 16, 2020 | 43.40 | 45.82 | 42.40 | 42.50 | 352,057 | -5.82(-12.05%) |
Mar 13, 2020 | 46.84 | 48.33 | 44.56 | 48.33 | 513,346 | +4.02(+9.07%) |
Mar 12, 2020 | 45.32 | 47.35 | 41.21 | 44.31 | 420,635 | -4.58(-9.37%) |
Mar 11, 2020 | 50.16 | 50.16 | 48.21 | 48.89 | 420,001 | -2.47(-4.82%) |
Mar 10, 2020 | 50.67 | 51.39 | 48.77 | 51.37 | 297,068 | +2.46(+5.03%) |
Mar 09, 2020 | 49.17 | 50.58 | 48.76 | 48.91 | 306,606 | -4.13(-7.78%) |
Mar 06, 2020 | 52.38 | 53.20 | 51.74 | 53.03 | 136,103 | -0.93(-1.72%) |
Mar 05, 2020 | 54.43 | 54.90 | 53.53 | 53.96 | 115,949 | -1.85(-3.32%) |
Mar 04, 2020 | 54.69 | 55.82 | 54.15 | 55.82 | 339,634 | +2.24(+4.19%) |
Mar 03, 2020 | 55.38 | 56.03 | 53.12 | 53.57 | 190,990 | -1.67(-3.02%) |