Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.26 | 53.90 | 52.57 | 53.80 | 255,903 | +1.37(+2.62%) |
May 28, 2020 | 52.90 | 53.08 | 52.28 | 52.43 | 155,389 | -0.69(-1.30%) |
May 27, 2020 | 53.53 | 53.53 | 52.56 | 53.12 | 629,649 | -0.50(-0.94%) |
May 26, 2020 | 54.05 | 54.41 | 53.63 | 53.63 | 215,574 | +1.95(+3.77%) |
May 22, 2020 | 52.70 | 52.84 | 51.61 | 51.68 | 366,110 | -2.49(-4.60%) |
May 21, 2020 | 54.10 | 54.44 | 53.74 | 54.17 | 376,979 | -1.59(-2.86%) |
May 20, 2020 | 55.98 | 56.38 | 54.94 | 55.76 | 333,706 | +0.43(+0.77%) |
May 19, 2020 | 55.58 | 55.87 | 54.84 | 55.34 | 79,498 | +0.66(+1.21%) |
May 18, 2020 | 54.15 | 54.88 | 53.92 | 54.67 | 171,199 | +1.18(+2.20%) |
May 15, 2020 | 53.03 | 53.51 | 52.92 | 53.50 | 66,629 | +0.03(+0.06%) |
May 14, 2020 | 52.46 | 53.72 | 52.17 | 53.47 | 229,505 | +0.16(+0.30%) |
May 13, 2020 | 53.75 | 54.09 | 52.79 | 53.31 | 81,990 | +0.11(+0.20%) |
May 12, 2020 | 53.28 | 53.90 | 53.13 | 53.20 | 99,998 | +0.26(+0.49%) |
May 11, 2020 | 53.10 | 53.10 | 52.81 | 52.94 | 68,041 | -0.36(-0.67%) |
May 08, 2020 | 53.03 | 53.55 | 52.69 | 53.30 | 143,168 | +1.14(+2.18%) |
May 07, 2020 | 52.06 | 52.29 | 51.76 | 52.16 | 207,801 | +0.77(+1.50%) |
May 06, 2020 | 51.27 | 51.73 | 51.21 | 51.39 | 83,778 | +1.36(+2.73%) |
May 05, 2020 | 49.96 | 50.42 | 49.95 | 50.03 | 267,373 | +0.97(+1.98%) |
May 04, 2020 | 48.94 | 49.32 | 48.72 | 49.06 | 707,135 | +0.10(+0.20%) |
May 01, 2020 | 50.24 | 50.24 | 48.72 | 48.96 | 149,133 | -2.30(-4.50%) |
Apr 30, 2020 | 51.87 | 52.32 | 51.03 | 51.26 | 103,752 | -0.26(-0.50%) |
Apr 29, 2020 | 51.41 | 51.53 | 51.08 | 51.52 | 116,895 | +0.68(+1.34%) |
Apr 28, 2020 | 51.96 | 51.96 | 50.60 | 50.84 | 87,375 | -0.24(-0.46%) |
Apr 27, 2020 | 51.04 | 51.14 | 50.87 | 51.07 | 43,522 | +0.67(+1.33%) |
Apr 24, 2020 | 50.67 | 50.67 | 50.05 | 50.40 | 54,193 | -0.28(-0.55%) |
Apr 23, 2020 | 51.30 | 51.36 | 50.42 | 50.68 | 112,860 | -0.30(-0.58%) |
Apr 22, 2020 | 51.45 | 51.47 | 50.96 | 50.98 | 71,327 | +0.71(+1.42%) |
Apr 21, 2020 | 50.84 | 50.85 | 50.06 | 50.26 | 121,395 | -0.93(-1.82%) |
Apr 20, 2020 | 51.48 | 52.07 | 51.16 | 51.19 | 127,818 | -0.37(-0.71%) |
Apr 17, 2020 | 51.67 | 51.67 | 50.93 | 51.56 | 179,263 | +0.80(+1.58%) |
Apr 16, 2020 | 50.50 | 50.82 | 50.13 | 50.76 | 126,075 | +1.06(+2.13%) |
Apr 15, 2020 | 49.13 | 49.84 | 49.06 | 49.70 | 99,034 | -0.13(-0.26%) |
Apr 14, 2020 | 49.74 | 50.19 | 49.50 | 49.83 | 232,048 | +1.26(+2.59%) |
Apr 13, 2020 | 48.83 | 48.94 | 48.17 | 48.57 | 121,635 | -0.99(-2.00%) |
Apr 09, 2020 | 49.90 | 50.21 | 49.26 | 49.56 | 187,959 | +0.09(+0.18%) |
Apr 08, 2020 | 49.50 | 49.70 | 48.96 | 49.47 | 138,050 | -0.21(-0.42%) |
Apr 07, 2020 | 51.02 | 51.08 | 49.60 | 49.68 | 211,531 | +0.18(+0.36%) |
Apr 06, 2020 | 49.19 | 49.71 | 48.83 | 49.50 | 92,394 | +1.71(+3.58%) |
Apr 03, 2020 | 48.51 | 48.73 | 47.50 | 47.79 | 51,261 | -0.76(-1.57%) |
Apr 02, 2020 | 47.84 | 48.70 | 47.29 | 48.55 | 89,337 | +1.97(+4.23%) |
Apr 01, 2020 | 46.85 | 47.90 | 46.53 | 46.58 | 109,660 | -0.77(-1.63%) |
Mar 31, 2020 | 46.91 | 48.20 | 46.91 | 47.36 | 254,932 | +0.45(+0.97%) |
Mar 30, 2020 | 46.68 | 47.14 | 46.33 | 46.90 | 168,915 | -0.10(-0.21%) |
Mar 27, 2020 | 47.43 | 47.47 | 46.57 | 47.00 | 105,151 | -2.41(-4.88%) |
Mar 26, 2020 | 48.46 | 49.45 | 48.18 | 49.41 | 276,962 | +0.95(+1.96%) |
Mar 25, 2020 | 48.59 | 49.31 | 47.86 | 48.46 | 111,464 | +0.69(+1.45%) |
Mar 24, 2020 | 47.28 | 48.26 | 46.99 | 47.77 | 194,244 | +2.27(+5.00%) |
Mar 23, 2020 | 45.15 | 46.09 | 44.19 | 45.50 | 154,047 | +0.39(+0.86%) |
Mar 20, 2020 | 47.28 | 47.29 | 44.85 | 45.11 | 370,559 | -0.50(-1.11%) |
Mar 19, 2020 | 44.43 | 46.46 | 44.26 | 45.61 | 183,575 | +1.78(+4.06%) |
Mar 18, 2020 | 44.19 | 45.22 | 42.90 | 43.83 | 304,462 | -2.42(-5.24%) |
Mar 17, 2020 | 45.43 | 47.11 | 44.52 | 46.26 | 252,072 | +1.95(+4.40%) |
Mar 16, 2020 | 44.30 | 46.65 | 42.72 | 44.31 | 219,786 | -5.45(-10.95%) |
Mar 13, 2020 | 51.06 | 51.25 | 48.16 | 49.76 | 267,631 | +1.97(+4.12%) |
Mar 12, 2020 | 48.16 | 48.71 | 46.73 | 47.79 | 219,162 | -3.63(-7.06%) |
Mar 11, 2020 | 51.96 | 52.46 | 51.17 | 51.42 | 125,478 | -2.37(-4.41%) |
Mar 10, 2020 | 53.43 | 53.79 | 52.07 | 53.79 | 270,060 | +2.78(+5.45%) |
Mar 09, 2020 | 50.10 | 51.53 | 49.55 | 51.02 | 197,936 | -2.48(-4.64%) |
Mar 06, 2020 | 53.69 | 53.99 | 52.89 | 53.50 | 290,785 | -1.70(-3.08%) |
Mar 05, 2020 | 54.89 | 55.74 | 54.89 | 55.20 | 227,847 | -0.19(-0.34%) |
Mar 04, 2020 | 54.91 | 55.39 | 54.81 | 55.39 | 243,307 | +0.42(+0.76%) |
Mar 03, 2020 | 55.30 | 55.83 | 54.12 | 54.97 | 429,228 | +0.05(+0.09%) |