Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.87 | 61.55 | 59.80 | 61.51 | 869,578 | +0.34(+0.55%) |
May 28, 2020 | 63.24 | 63.24 | 61.15 | 61.18 | 786,302 | -1.61(-2.56%) |
May 27, 2020 | 63.26 | 63.26 | 61.68 | 62.79 | 673,713 | +0.24(+0.38%) |
May 26, 2020 | 61.67 | 62.72 | 61.04 | 62.55 | 387,587 | +2.97(+4.99%) |
May 22, 2020 | 58.74 | 59.76 | 57.98 | 59.58 | 262,744 | +0.64(+1.08%) |
May 21, 2020 | 59.05 | 59.62 | 58.23 | 58.94 | 315,457 | -0.11(-0.18%) |
May 20, 2020 | 58.62 | 59.23 | 58.00 | 59.05 | 329,669 | +1.11(+1.91%) |
May 19, 2020 | 59.79 | 59.95 | 57.83 | 57.94 | 572,364 | -1.96(-3.28%) |
May 18, 2020 | 57.66 | 60.09 | 57.35 | 59.91 | 430,890 | +4.11(+7.36%) |
May 15, 2020 | 56.14 | 56.74 | 55.74 | 55.80 | 795,939 | -0.91(-1.60%) |
May 14, 2020 | 56.55 | 57.35 | 55.61 | 56.71 | 1,379,481 | -0.68(-1.19%) |
May 13, 2020 | 59.09 | 59.22 | 57.09 | 57.39 | 763,616 | -1.53(-2.59%) |
May 12, 2020 | 61.32 | 61.75 | 58.83 | 58.92 | 922,640 | -2.31(-3.77%) |
May 11, 2020 | 60.91 | 61.55 | 60.26 | 61.22 | 442,372 | -0.32(-0.52%) |
May 08, 2020 | 59.16 | 61.54 | 59.13 | 61.54 | 482,230 | +3.17(+5.43%) |
May 07, 2020 | 59.10 | 59.31 | 58.09 | 58.37 | 702,511 | -0.21(-0.36%) |
May 06, 2020 | 57.93 | 58.93 | 57.40 | 58.58 | 506,576 | +0.50(+0.86%) |
May 05, 2020 | 57.67 | 58.70 | 57.54 | 58.08 | 666,730 | +0.89(+1.56%) |
May 04, 2020 | 56.13 | 57.24 | 55.59 | 57.19 | 1,508,960 | +0.40(+0.70%) |
May 01, 2020 | 57.49 | 58.76 | 56.35 | 56.79 | 538,038 | -1.65(-2.83%) |
Apr 30, 2020 | 61.20 | 61.20 | 58.25 | 58.44 | 1,090,309 | -1.85(-3.07%) |
Apr 29, 2020 | 56.64 | 60.33 | 56.37 | 60.30 | 868,100 | +4.01(+7.12%) |
Apr 28, 2020 | 54.39 | 56.33 | 53.53 | 56.29 | 832,338 | +2.74(+5.12%) |
Apr 27, 2020 | 51.51 | 53.83 | 51.51 | 53.55 | 637,002 | +2.11(+4.10%) |
Apr 24, 2020 | 51.57 | 51.77 | 50.76 | 51.44 | 800,782 | +0.08(+0.16%) |
Apr 23, 2020 | 51.34 | 51.83 | 51.05 | 51.36 | 955,274 | +0.25(+0.48%) |
Apr 22, 2020 | 51.17 | 51.64 | 50.83 | 51.11 | 1,549,695 | +0.39(+0.77%) |
Apr 21, 2020 | 50.76 | 51.32 | 50.33 | 50.72 | 774,135 | -1.08(-2.09%) |
Apr 20, 2020 | 52.17 | 52.22 | 51.17 | 51.80 | 920,058 | -0.95(-1.81%) |
Apr 17, 2020 | 53.08 | 53.67 | 52.47 | 52.76 | 835,676 | +0.49(+0.94%) |
Apr 16, 2020 | 53.02 | 53.57 | 51.59 | 52.27 | 767,646 | -0.73(-1.37%) |
Apr 15, 2020 | 53.35 | 53.85 | 52.82 | 52.99 | 645,287 | -1.75(-3.20%) |
Apr 14, 2020 | 54.72 | 55.53 | 54.25 | 54.75 | 526,323 | +0.45(+0.84%) |
Apr 13, 2020 | 54.79 | 54.79 | 53.84 | 54.29 | 341,041 | -0.28(-0.52%) |
Apr 09, 2020 | 54.66 | 55.85 | 54.23 | 54.57 | 893,464 | +0.52(+0.96%) |
Apr 08, 2020 | 53.16 | 54.64 | 53.02 | 54.05 | 745,187 | +0.24(+0.44%) |
Apr 07, 2020 | 56.35 | 56.35 | 53.58 | 53.82 | 1,042,618 | -0.82(-1.50%) |
Apr 06, 2020 | 53.49 | 56.77 | 52.88 | 54.64 | 886,395 | +2.43(+4.65%) |
Apr 03, 2020 | 52.35 | 53.30 | 51.45 | 52.21 | 1,007,830 | -0.92(-1.73%) |
Apr 02, 2020 | 52.96 | 54.63 | 52.57 | 53.13 | 1,004,659 | -0.29(-0.54%) |
Apr 01, 2020 | 53.23 | 54.46 | 52.70 | 53.42 | 632,149 | -1.55(-2.83%) |
Mar 31, 2020 | 54.74 | 56.88 | 54.40 | 54.97 | 822,805 | +0.01(+0.02%) |
Mar 30, 2020 | 55.72 | 56.32 | 54.24 | 54.96 | 881,583 | -0.76(-1.37%) |
Mar 27, 2020 | 55.74 | 56.40 | 55.23 | 55.73 | 1,169,308 | -2.09(-3.61%) |
Mar 26, 2020 | 57.08 | 59.66 | 57.08 | 57.82 | 652,307 | +1.35(+2.40%) |
Mar 25, 2020 | 54.48 | 58.95 | 54.25 | 56.46 | 1,262,896 | +1.92(+3.51%) |
Mar 24, 2020 | 53.95 | 56.42 | 53.30 | 54.55 | 935,569 | +2.41(+4.62%) |
Mar 23, 2020 | 53.49 | 54.71 | 51.63 | 52.14 | 823,499 | -2.16(-3.98%) |
Mar 20, 2020 | 55.87 | 56.68 | 53.65 | 54.30 | 1,013,444 | -0.31(-0.57%) |
Mar 19, 2020 | 53.84 | 54.94 | 51.37 | 54.61 | 834,814 | -0.26(-0.48%) |
Mar 18, 2020 | 54.68 | 56.60 | 53.66 | 54.87 | 943,431 | -3.16(-5.45%) |
Mar 17, 2020 | 58.09 | 59.28 | 55.96 | 58.03 | 928,652 | +1.10(+1.93%) |
Mar 16, 2020 | 58.77 | 61.15 | 54.88 | 56.93 | 964,701 | -9.45(-14.23%) |
Mar 13, 2020 | 63.17 | 66.61 | 60.66 | 66.38 | 1,079,818 | +6.77(+11.35%) |
Mar 12, 2020 | 55.84 | 60.65 | 52.60 | 59.61 | 1,443,611 | -0.29(-0.49%) |
Mar 11, 2020 | 64.40 | 65.15 | 59.65 | 59.91 | 1,757,229 | -6.36(-9.60%) |
Mar 10, 2020 | 68.16 | 68.28 | 65.23 | 66.27 | 1,330,181 | -0.47(-0.71%) |
Mar 09, 2020 | 70.53 | 70.77 | 66.74 | 66.74 | 974,708 | -8.72(-11.56%) |
Mar 06, 2020 | 75.09 | 75.68 | 74.07 | 75.46 | 449,319 | -1.92(-2.48%) |
Mar 05, 2020 | 77.24 | 78.34 | 76.77 | 77.38 | 591,720 | -1.36(-1.73%) |
Mar 04, 2020 | 77.13 | 78.74 | 76.40 | 78.74 | 382,712 | +2.41(+3.15%) |
Mar 03, 2020 | 76.36 | 78.94 | 75.94 | 76.33 | 657,667 | +0.13(+0.17%) |