Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.62 | 54.25 | 51.74 | 53.49 | 420,900 | -0.86(-1.58%) |
May 28, 2020 | 56.36 | 56.71 | 54.16 | 54.35 | 357,707 | -0.96(-1.74%) |
May 27, 2020 | 53.87 | 55.33 | 53.21 | 55.31 | 490,196 | +2.63(+4.99%) |
May 26, 2020 | 52.58 | 53.39 | 52.03 | 52.68 | 263,641 | +1.76(+3.46%) |
May 22, 2020 | 51.11 | 51.67 | 49.63 | 50.92 | 325,300 | +0.02(+0.04%) |
May 21, 2020 | 52.18 | 52.55 | 50.52 | 50.90 | 539,303 | -1.37(-2.62%) |
May 20, 2020 | 49.56 | 52.59 | 49.10 | 52.27 | 594,908 | +3.46(+7.09%) |
May 19, 2020 | 50.85 | 51.22 | 48.81 | 48.81 | 330,470 | -2.41(-4.71%) |
May 18, 2020 | 49.41 | 51.88 | 48.26 | 51.22 | 799,749 | +3.56(+7.47%) |
May 15, 2020 | 47.75 | 48.34 | 46.96 | 47.66 | 314,200 | -0.28(-0.58%) |
May 14, 2020 | 46.87 | 48.00 | 45.65 | 47.94 | 344,121 | -0.25(-0.52%) |
May 13, 2020 | 49.00 | 49.00 | 46.68 | 48.19 | 409,956 | -1.46(-2.93%) |
May 12, 2020 | 51.52 | 52.33 | 49.64 | 49.65 | 306,874 | -1.95(-3.79%) |
May 11, 2020 | 50.62 | 52.26 | 49.74 | 51.60 | 531,027 | +0.07(+0.14%) |
May 08, 2020 | 48.53 | 52.26 | 48.53 | 51.53 | 351,500 | +3.99(+8.39%) |
May 07, 2020 | 46.45 | 47.71 | 46.11 | 47.54 | 568,762 | +1.80(+3.94%) |
May 06, 2020 | 49.80 | 49.81 | 45.64 | 45.74 | 967,220 | -4.07(-8.17%) |
May 05, 2020 | 51.84 | 53.29 | 49.72 | 49.81 | 371,283 | -0.71(-1.41%) |
May 04, 2020 | 51.90 | 52.11 | 49.74 | 50.52 | 635,095 | -1.71(-3.27%) |
May 01, 2020 | 52.26 | 53.54 | 51.12 | 52.23 | 681,100 | -0.89(-1.68%) |
Apr 30, 2020 | 52.51 | 54.99 | 51.81 | 53.12 | 892,098 | -0.41(-0.77%) |
Apr 29, 2020 | 59.72 | 62.25 | 51.28 | 53.53 | 1,221,819 | -2.84(-5.03%) |
Apr 28, 2020 | 58.33 | 58.97 | 55.34 | 56.37 | 720,880 | -0.53(-0.94%) |
Apr 27, 2020 | 54.30 | 57.42 | 54.07 | 56.90 | 409,403 | +3.14(+5.84%) |
Apr 24, 2020 | 51.47 | 54.08 | 50.78 | 53.76 | 534,100 | +2.68(+5.25%) |
Apr 23, 2020 | 48.74 | 51.41 | 48.47 | 51.08 | 477,828 | +2.86(+5.93%) |
Apr 22, 2020 | 48.01 | 48.86 | 46.81 | 48.22 | 235,054 | +1.22(+2.60%) |
Apr 21, 2020 | 47.73 | 47.94 | 46.33 | 47.00 | 326,158 | -1.14(-2.37%) |
Apr 20, 2020 | 49.22 | 50.57 | 47.73 | 48.14 | 305,741 | -2.42(-4.79%) |
Apr 17, 2020 | 48.50 | 51.35 | 48.49 | 50.56 | 506,800 | +3.35(+7.10%) |
Apr 16, 2020 | 50.41 | 50.53 | 46.87 | 47.21 | 499,389 | -3.02(-6.01%) |
Apr 15, 2020 | 47.71 | 51.35 | 47.55 | 50.23 | 492,071 | +0.47(+0.94%) |
Apr 14, 2020 | 51.15 | 51.15 | 49.33 | 49.76 | 554,675 | +0.56(+1.14%) |
Apr 13, 2020 | 50.49 | 50.49 | 48.50 | 49.20 | 348,951 | -1.61(-3.17%) |
Apr 09, 2020 | 49.58 | 51.48 | 48.95 | 50.81 | 782,500 | +2.68(+5.57%) |
Apr 08, 2020 | 47.96 | 48.59 | 46.80 | 48.13 | 603,939 | +1.30(+2.78%) |
Apr 07, 2020 | 47.92 | 48.47 | 46.14 | 46.83 | 856,002 | +0.86(+1.87%) |
Apr 06, 2020 | 44.24 | 46.46 | 42.31 | 45.97 | 570,362 | +3.64(+8.60%) |
Apr 03, 2020 | 42.05 | 43.02 | 41.24 | 42.33 | 358,500 | +0.20(+0.47%) |
Apr 02, 2020 | 39.49 | 42.61 | 39.49 | 42.13 | 307,257 | +2.26(+5.67%) |
Apr 01, 2020 | 42.52 | 43.41 | 39.51 | 39.87 | 489,328 | -5.38(-11.89%) |
Mar 31, 2020 | 45.92 | 47.04 | 44.72 | 45.25 | 409,529 | -0.50(-1.09%) |
Mar 30, 2020 | 43.87 | 46.37 | 40.50 | 45.75 | 544,107 | +2.18(+5.00%) |
Mar 27, 2020 | 40.54 | 45.14 | 39.34 | 43.57 | 528,900 | +0.94(+2.21%) |
Mar 26, 2020 | 42.54 | 43.41 | 41.01 | 42.63 | 911,228 | +1.70(+4.15%) |
Mar 25, 2020 | 39.34 | 43.25 | 38.29 | 40.93 | 772,019 | +1.57(+3.99%) |
Mar 24, 2020 | 36.25 | 39.52 | 35.73 | 39.36 | 1,274,472 | +5.14(+15.02%) |
Mar 23, 2020 | 37.31 | 37.31 | 33.40 | 34.22 | 813,148 | -2.36(-6.45%) |
Mar 20, 2020 | 40.00 | 40.10 | 36.00 | 36.58 | 1,017,700 | -3.42(-8.55%) |
Mar 19, 2020 | 39.58 | 41.46 | 37.66 | 40.00 | 997,707 | +0.12(+0.30%) |
Mar 18, 2020 | 44.69 | 46.06 | 37.01 | 39.88 | 1,133,318 | -7.06(-15.04%) |
Mar 17, 2020 | 45.77 | 48.60 | 42.47 | 46.94 | 608,802 | +1.84(+4.08%) |
Mar 16, 2020 | 51.87 | 52.00 | 44.94 | 45.10 | 1,038,287 | -12.08(-21.13%) |
Mar 13, 2020 | 56.27 | 57.61 | 49.93 | 57.18 | 458,100 | +3.30(+6.12%) |
Mar 12, 2020 | 59.08 | 61.96 | 53.06 | 53.88 | 861,908 | -8.77(-14.00%) |
Mar 11, 2020 | 65.82 | 67.26 | 62.07 | 62.65 | 461,241 | -4.70(-6.98%) |
Mar 10, 2020 | 69.44 | 69.44 | 64.47 | 67.35 | 711,719 | -0.56(-0.82%) |
Mar 09, 2020 | 69.39 | 69.52 | 65.60 | 67.91 | 546,172 | -4.67(-6.43%) |
Mar 06, 2020 | 74.29 | 74.57 | 71.08 | 72.58 | 663,900 | -2.33(-3.11%) |
Mar 05, 2020 | 74.99 | 77.29 | 74.00 | 74.91 | 607,352 | -1.58(-2.07%) |
Mar 04, 2020 | 72.56 | 76.67 | 71.93 | 76.49 | 531,037 | +4.99(+6.98%) |
Mar 03, 2020 | 69.81 | 72.57 | 68.27 | 71.50 | 516,673 | +1.36(+1.94%) |