Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.69 | 59.05 | 57.12 | 57.94 | 916,785 | -1.09(-1.84%) |
May 28, 2020 | 59.46 | 59.72 | 58.65 | 59.03 | 641,420 | +0.10(+0.17%) |
May 27, 2020 | 58.87 | 59.43 | 58.39 | 58.93 | 521,617 | +1.07(+1.85%) |
May 26, 2020 | 55.99 | 58.49 | 55.99 | 57.86 | 505,599 | +3.23(+5.92%) |
May 22, 2020 | 54.97 | 54.97 | 54.05 | 54.63 | 296,061 | +0.08(+0.15%) |
May 21, 2020 | 55.38 | 55.65 | 54.37 | 54.54 | 594,629 | -1.06(-1.91%) |
May 20, 2020 | 54.62 | 56.15 | 54.62 | 55.60 | 555,544 | +1.95(+3.63%) |
May 19, 2020 | 54.63 | 55.90 | 53.66 | 53.66 | 579,910 | -1.25(-2.28%) |
May 18, 2020 | 52.05 | 55.28 | 51.83 | 54.91 | 678,912 | +4.50(+8.94%) |
May 15, 2020 | 48.72 | 50.82 | 48.61 | 50.41 | 1,477,913 | +1.31(+2.67%) |
May 14, 2020 | 48.24 | 49.18 | 47.04 | 49.09 | 839,875 | +0.02(+0.03%) |
May 13, 2020 | 50.23 | 50.69 | 48.50 | 49.08 | 831,906 | +0.10(+0.20%) |
May 12, 2020 | 51.78 | 51.78 | 48.92 | 48.98 | 430,356 | -2.68(-5.19%) |
May 11, 2020 | 49.95 | 51.78 | 49.43 | 51.66 | 590,240 | +1.04(+2.06%) |
May 08, 2020 | 49.77 | 50.63 | 49.77 | 50.61 | 501,293 | +1.53(+3.12%) |
May 07, 2020 | 49.30 | 49.97 | 48.84 | 49.09 | 403,885 | +0.26(+0.53%) |
May 06, 2020 | 49.66 | 49.97 | 48.74 | 48.83 | 393,718 | -0.55(-1.12%) |
May 05, 2020 | 48.99 | 50.25 | 48.99 | 49.38 | 565,984 | +1.17(+2.43%) |
May 04, 2020 | 48.65 | 48.78 | 47.74 | 48.21 | 508,013 | -1.05(-2.14%) |
May 01, 2020 | 49.05 | 49.66 | 48.89 | 49.26 | 501,772 | -0.58(-1.16%) |
Apr 30, 2020 | 51.48 | 51.49 | 49.82 | 49.84 | 670,938 | -2.16(-4.15%) |
Apr 29, 2020 | 52.34 | 52.84 | 51.68 | 51.99 | 1,137,103 | +0.76(+1.48%) |
Apr 28, 2020 | 50.32 | 51.77 | 50.32 | 51.23 | 558,589 | +1.41(+2.83%) |
Apr 27, 2020 | 47.96 | 50.25 | 47.96 | 49.82 | 528,333 | +2.20(+4.61%) |
Apr 24, 2020 | 48.50 | 48.87 | 47.46 | 47.62 | 600,619 | -0.60(-1.25%) |
Apr 23, 2020 | 48.09 | 48.83 | 47.48 | 48.22 | 431,224 | +0.25(+0.52%) |
Apr 22, 2020 | 48.17 | 48.80 | 47.41 | 47.97 | 520,291 | +0.57(+1.20%) |
Apr 21, 2020 | 47.20 | 47.98 | 46.93 | 47.41 | 375,897 | -0.67(-1.39%) |
Apr 20, 2020 | 48.44 | 49.00 | 47.95 | 48.07 | 504,547 | -1.10(-2.24%) |
Apr 17, 2020 | 50.59 | 51.08 | 48.71 | 49.18 | 564,838 | +0.16(+0.32%) |
Apr 16, 2020 | 49.44 | 49.69 | 48.18 | 49.02 | 550,846 | -0.28(-0.58%) |
Apr 15, 2020 | 49.14 | 50.44 | 48.22 | 49.30 | 1,222,877 | -0.78(-1.55%) |
Apr 14, 2020 | 48.99 | 50.57 | 48.91 | 50.08 | 781,720 | +2.40(+5.03%) |
Apr 13, 2020 | 49.96 | 49.96 | 47.63 | 47.68 | 743,030 | -2.01(-4.04%) |
Apr 09, 2020 | 51.59 | 52.39 | 47.96 | 49.69 | 1,485,528 | -0.83(-1.63%) |
Apr 08, 2020 | 50.05 | 52.24 | 48.06 | 50.51 | 1,598,561 | +2.61(+5.44%) |
Apr 07, 2020 | 48.28 | 51.29 | 47.43 | 47.90 | 1,546,488 | +0.87(+1.86%) |
Apr 06, 2020 | 45.49 | 47.57 | 45.49 | 47.03 | 879,828 | +2.20(+4.92%) |
Apr 03, 2020 | 45.07 | 45.68 | 43.83 | 44.83 | 505,072 | -0.85(-1.86%) |
Apr 02, 2020 | 44.44 | 45.87 | 43.84 | 45.68 | 608,761 | +0.95(+2.12%) |
Apr 01, 2020 | 44.12 | 45.87 | 43.30 | 44.73 | 940,423 | -0.64(-1.40%) |
Mar 31, 2020 | 44.49 | 45.84 | 44.10 | 45.36 | 657,984 | +0.78(+1.76%) |
Mar 30, 2020 | 43.95 | 44.94 | 41.81 | 44.58 | 515,490 | +1.72(+4.02%) |
Mar 27, 2020 | 41.36 | 43.79 | 40.62 | 42.85 | 566,509 | +0.45(+1.05%) |
Mar 26, 2020 | 41.24 | 42.71 | 39.69 | 42.41 | 820,406 | +1.37(+3.34%) |
Mar 25, 2020 | 42.17 | 43.60 | 40.22 | 41.04 | 807,456 | -0.90(-2.14%) |
Mar 24, 2020 | 40.28 | 42.47 | 39.30 | 41.94 | 967,887 | +3.40(+8.82%) |
Mar 23, 2020 | 39.44 | 39.44 | 37.08 | 38.54 | 790,658 | -1.11(-2.81%) |
Mar 20, 2020 | 41.62 | 42.05 | 38.66 | 39.65 | 1,520,427 | -2.04(-4.89%) |
Mar 19, 2020 | 43.49 | 45.26 | 41.49 | 41.69 | 910,166 | -2.34(-5.32%) |
Mar 18, 2020 | 44.65 | 46.82 | 41.43 | 44.03 | 937,540 | -3.19(-6.75%) |
Mar 17, 2020 | 43.34 | 47.43 | 42.21 | 47.22 | 1,203,322 | +4.31(+10.04%) |
Mar 16, 2020 | 40.84 | 45.39 | 40.35 | 42.91 | 1,547,490 | -1.06(-2.42%) |
Mar 13, 2020 | 45.38 | 45.55 | 41.52 | 43.98 | 2,001,385 | +0.60(+1.39%) |
Mar 12, 2020 | 41.17 | 44.20 | 40.11 | 43.37 | 2,320,614 | -0.66(-1.50%) |
Mar 11, 2020 | 43.07 | 44.22 | 42.38 | 44.03 | 1,459,381 | -0.33(-0.74%) |
Mar 10, 2020 | 46.11 | 46.68 | 41.47 | 44.36 | 2,167,291 | +0.14(+0.32%) |
Mar 09, 2020 | 46.58 | 48.03 | 42.44 | 44.22 | 1,459,295 | -5.27(-10.65%) |
Mar 06, 2020 | 49.00 | 50.39 | 48.81 | 49.50 | 829,346 | -0.88(-1.75%) |
Mar 05, 2020 | 52.07 | 52.49 | 49.95 | 50.38 | 500,928 | -3.14(-5.87%) |
Mar 04, 2020 | 53.44 | 54.04 | 52.30 | 53.52 | 577,019 | +0.92(+1.76%) |
Mar 03, 2020 | 52.79 | 54.04 | 52.10 | 52.60 | 853,545 | -0.19(-0.36%) |