Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.49 | 55.52 | 53.28 | 53.50 | 161,083 | -2.23(-3.99%) |
May 28, 2020 | 55.18 | 55.86 | 54.31 | 55.72 | 84,812 | -0.51(-0.90%) |
May 27, 2020 | 55.67 | 57.05 | 55.57 | 56.23 | 74,715 | +0.56(+1.00%) |
May 26, 2020 | 54.70 | 55.94 | 54.27 | 55.67 | 85,707 | -2.51(-4.31%) |
May 22, 2020 | 57.57 | 58.54 | 57.57 | 58.18 | 77,775 | +3.02(+5.47%) |
May 21, 2020 | 54.59 | 55.38 | 54.03 | 55.17 | 63,779 | +2.74(+5.23%) |
May 20, 2020 | 52.14 | 52.94 | 51.81 | 52.42 | 58,990 | -1.41(-2.61%) |
May 19, 2020 | 53.28 | 53.92 | 52.76 | 53.83 | 32,596 | +1.07(+2.03%) |
May 18, 2020 | 54.37 | 54.37 | 52.60 | 52.76 | 63,383 | -4.59(-8.00%) |
May 15, 2020 | 57.68 | 57.83 | 57.08 | 57.34 | 38,221 | +1.52(+2.73%) |
May 14, 2020 | 57.11 | 57.42 | 55.60 | 55.82 | 21,294 | +0.56(+1.01%) |
May 13, 2020 | 54.28 | 56.11 | 54.06 | 55.26 | 41,935 | -0.26(-0.47%) |
May 12, 2020 | 54.55 | 55.67 | 54.05 | 55.53 | 52,415 | +0.86(+1.57%) |
May 11, 2020 | 54.80 | 55.02 | 54.41 | 54.67 | 25,175 | +0.37(+0.67%) |
May 08, 2020 | 54.99 | 55.11 | 53.97 | 54.30 | 81,976 | -2.55(-4.49%) |
May 07, 2020 | 56.39 | 57.11 | 56.32 | 56.86 | 37,712 | -0.37(-0.65%) |
May 06, 2020 | 56.36 | 57.25 | 56.00 | 57.23 | 76,251 | -0.29(-0.51%) |
May 05, 2020 | 57.53 | 57.68 | 56.95 | 57.52 | 98,611 | -1.21(-2.06%) |
May 04, 2020 | 59.70 | 59.92 | 58.68 | 58.73 | 74,048 | -1.15(-1.92%) |
May 01, 2020 | 58.12 | 59.97 | 58.12 | 59.88 | 180,143 | +3.93(+7.03%) |
Apr 30, 2020 | 53.61 | 56.25 | 52.91 | 55.95 | 224,125 | +2.79(+5.25%) |
Apr 29, 2020 | 53.39 | 53.58 | 52.79 | 53.16 | 48,888 | -1.79(-3.25%) |
Apr 28, 2020 | 53.39 | 54.95 | 53.23 | 54.94 | 81,732 | -0.14(-0.25%) |
Apr 27, 2020 | 56.01 | 56.07 | 55.07 | 55.08 | 54,981 | -2.42(-4.21%) |
Apr 24, 2020 | 57.72 | 58.30 | 57.42 | 57.50 | 29,511 | -1.04(-1.78%) |
Apr 23, 2020 | 57.50 | 58.62 | 56.59 | 58.54 | 51,285 | +0.40(+0.69%) |
Apr 22, 2020 | 58.05 | 58.43 | 57.99 | 58.14 | 45,252 | -3.00(-4.90%) |
Apr 21, 2020 | 60.15 | 61.14 | 59.90 | 61.14 | 35,150 | +3.21(+5.54%) |
Apr 20, 2020 | 57.94 | 58.12 | 56.87 | 57.93 | 37,842 | +0.92(+1.61%) |
Apr 17, 2020 | 56.91 | 58.03 | 56.87 | 57.01 | 55,948 | -2.13(-3.60%) |
Apr 16, 2020 | 59.09 | 59.72 | 58.88 | 59.14 | 34,182 | -0.43(-0.72%) |
Apr 15, 2020 | 59.14 | 59.94 | 58.94 | 59.57 | 36,954 | +2.56(+4.48%) |
Apr 14, 2020 | 56.83 | 57.28 | 56.50 | 57.01 | 46,702 | -1.85(-3.15%) |
Apr 13, 2020 | 58.96 | 59.99 | 58.60 | 58.87 | 67,305 | -0.07(-0.12%) |
Apr 09, 2020 | 57.88 | 59.00 | 57.07 | 58.93 | 52,055 | +0.81(+1.39%) |
Apr 08, 2020 | 58.98 | 59.36 | 57.90 | 58.12 | 44,911 | -0.08(-0.13%) |
Apr 07, 2020 | 55.44 | 58.77 | 55.13 | 58.20 | 78,786 | +0.44(+0.76%) |
Apr 06, 2020 | 59.47 | 59.47 | 57.76 | 57.76 | 54,840 | -4.61(-7.39%) |
Apr 03, 2020 | 61.15 | 62.77 | 60.61 | 62.37 | 23,670 | +1.64(+2.70%) |
Apr 02, 2020 | 62.55 | 62.77 | 60.56 | 60.73 | 64,452 | -5.13(-7.79%) |
Apr 01, 2020 | 63.11 | 65.86 | 62.56 | 65.86 | 36,944 | +5.04(+8.28%) |
Mar 31, 2020 | 61.05 | 61.60 | 59.75 | 60.83 | 65,624 | -0.22(-0.37%) |
Mar 30, 2020 | 64.18 | 64.60 | 61.05 | 61.05 | 153,588 | -5.25(-7.92%) |
Mar 27, 2020 | 65.32 | 66.30 | 64.29 | 66.30 | 99,806 | +7.00(+11.80%) |
Mar 26, 2020 | 63.29 | 63.81 | 58.98 | 59.30 | 139,354 | -3.49(-5.56%) |
Mar 25, 2020 | 63.75 | 65.15 | 61.18 | 62.80 | 220,166 | -1.86(-2.88%) |
Mar 24, 2020 | 66.49 | 67.59 | 64.53 | 64.66 | 67,311 | -9.65(-12.98%) |
Mar 23, 2020 | 73.26 | 76.81 | 72.76 | 74.31 | 47,917 | -1.00(-1.33%) |
Mar 20, 2020 | 70.24 | 75.83 | 69.27 | 75.32 | 79,849 | -1.17(-1.53%) |
Mar 19, 2020 | 78.15 | 80.63 | 74.24 | 76.49 | 51,484 | -0.15(-0.19%) |
Mar 18, 2020 | 78.34 | 79.71 | 74.53 | 76.63 | 94,921 | +6.74(+9.65%) |
Mar 17, 2020 | 74.80 | 76.25 | 68.67 | 69.89 | 92,904 | -7.67(-9.89%) |
Mar 16, 2020 | 78.40 | 79.59 | 73.19 | 77.56 | 119,074 | +11.87(+18.08%) |
Mar 13, 2020 | 62.50 | 71.38 | 62.19 | 65.69 | 176,304 | -7.52(-10.27%) |
Mar 12, 2020 | 72.48 | 75.19 | 70.91 | 73.21 | 148,328 | +9.61(+15.11%) |
Mar 11, 2020 | 62.71 | 64.08 | 62.28 | 63.60 | 83,327 | +3.88(+6.50%) |
Mar 10, 2020 | 60.15 | 62.51 | 59.50 | 59.72 | 103,076 | -5.14(-7.93%) |
Mar 09, 2020 | 66.07 | 66.21 | 60.01 | 64.86 | 125,966 | +4.86(+8.10%) |
Mar 06, 2020 | 59.95 | 61.03 | 59.55 | 60.00 | 85,794 | +2.32(+4.03%) |
Mar 05, 2020 | 56.91 | 58.00 | 56.44 | 57.68 | 137,949 | +0.45(+0.78%) |
Mar 04, 2020 | 57.36 | 57.93 | 57.07 | 57.23 | 89,257 | -1.25(-2.14%) |
Mar 03, 2020 | 57.79 | 59.06 | 56.29 | 58.48 | 275,226 | +0.78(+1.35%) |