Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.28 | 61.41 | 58.76 | 60.93 | 286,333 | +0.11(+0.17%) |
May 28, 2020 | 63.83 | 63.83 | 60.58 | 60.82 | 352,773 | -2.15(-3.41%) |
May 27, 2020 | 63.19 | 63.30 | 60.98 | 62.97 | 287,590 | +1.81(+2.96%) |
May 26, 2020 | 62.23 | 63.26 | 61.10 | 61.16 | 220,147 | +2.02(+3.42%) |
May 22, 2020 | 59.64 | 59.84 | 57.66 | 59.14 | 134,439 | -0.07(-0.11%) |
May 21, 2020 | 58.75 | 59.99 | 58.72 | 59.20 | 249,453 | +0.17(+0.29%) |
May 20, 2020 | 58.59 | 60.16 | 58.28 | 59.03 | 278,519 | +1.72(+3.01%) |
May 19, 2020 | 58.22 | 59.70 | 57.28 | 57.31 | 173,817 | -1.55(-2.63%) |
May 18, 2020 | 56.33 | 59.26 | 56.33 | 58.86 | 207,660 | +5.42(+10.14%) |
May 15, 2020 | 52.37 | 54.09 | 51.56 | 53.44 | 142,959 | +0.88(+1.67%) |
May 14, 2020 | 51.26 | 52.81 | 50.09 | 52.56 | 217,217 | -0.40(-0.76%) |
May 13, 2020 | 53.82 | 54.65 | 52.37 | 52.97 | 202,148 | -1.77(-3.24%) |
May 12, 2020 | 57.75 | 58.05 | 54.62 | 54.74 | 352,023 | -2.75(-4.79%) |
May 11, 2020 | 56.38 | 58.03 | 55.25 | 57.49 | 419,093 | -0.13(-0.23%) |
May 08, 2020 | 55.58 | 57.70 | 54.87 | 57.63 | 285,190 | +3.55(+6.57%) |
May 07, 2020 | 53.79 | 54.28 | 52.98 | 54.07 | 225,888 | +1.67(+3.18%) |
May 06, 2020 | 53.75 | 53.75 | 52.27 | 52.41 | 134,886 | -1.28(-2.38%) |
May 05, 2020 | 54.91 | 55.53 | 53.26 | 53.69 | 183,678 | +0.27(+0.50%) |
May 04, 2020 | 52.77 | 53.79 | 51.97 | 53.42 | 227,519 | -0.27(-0.50%) |
May 01, 2020 | 54.55 | 55.00 | 52.19 | 53.69 | 309,398 | -2.51(-4.47%) |
Apr 30, 2020 | 56.87 | 57.22 | 55.85 | 56.20 | 343,888 | -2.58(-4.39%) |
Apr 29, 2020 | 57.40 | 59.47 | 55.21 | 58.78 | 347,098 | +3.99(+7.29%) |
Apr 28, 2020 | 56.70 | 57.45 | 54.21 | 54.79 | 308,348 | -0.05(-0.09%) |
Apr 27, 2020 | 52.18 | 55.21 | 51.99 | 54.83 | 253,559 | +2.95(+5.70%) |
Apr 24, 2020 | 51.48 | 52.16 | 50.57 | 51.88 | 191,166 | +1.01(+1.99%) |
Apr 23, 2020 | 50.47 | 52.17 | 50.47 | 50.87 | 339,888 | +1.20(+2.42%) |
Apr 22, 2020 | 48.19 | 50.33 | 47.17 | 49.67 | 257,887 | +3.37(+7.28%) |
Apr 21, 2020 | 46.97 | 47.89 | 45.84 | 46.30 | 142,484 | -2.37(-4.87%) |
Apr 20, 2020 | 47.52 | 49.54 | 47.52 | 48.66 | 227,265 | -0.56(-1.13%) |
Apr 17, 2020 | 49.09 | 51.78 | 47.99 | 49.22 | 255,996 | +2.80(+6.03%) |
Apr 16, 2020 | 47.55 | 47.92 | 44.79 | 46.42 | 230,762 | -0.90(-1.91%) |
Apr 15, 2020 | 48.27 | 48.98 | 46.98 | 47.33 | 331,990 | -3.49(-6.87%) |
Apr 14, 2020 | 52.71 | 54.30 | 50.62 | 50.82 | 210,036 | -0.15(-0.30%) |
Apr 13, 2020 | 52.41 | 53.70 | 50.01 | 50.97 | 184,907 | -2.20(-4.14%) |
Apr 09, 2020 | 51.67 | 53.43 | 51.64 | 53.18 | 199,477 | +2.98(+5.94%) |
Apr 08, 2020 | 48.32 | 50.78 | 47.23 | 50.20 | 228,250 | +2.27(+4.74%) |
Apr 07, 2020 | 51.01 | 52.87 | 47.52 | 47.92 | 284,023 | -1.23(-2.51%) |
Apr 06, 2020 | 44.51 | 49.25 | 44.24 | 49.16 | 340,132 | +7.24(+17.27%) |
Apr 03, 2020 | 43.93 | 44.73 | 39.88 | 41.92 | 407,163 | -2.55(-5.74%) |
Apr 02, 2020 | 41.74 | 46.41 | 41.60 | 44.47 | 518,972 | +2.06(+4.86%) |
Apr 01, 2020 | 44.91 | 45.65 | 41.98 | 42.41 | 482,112 | -5.26(-11.03%) |
Mar 31, 2020 | 46.69 | 47.80 | 46.05 | 47.66 | 684,470 | +0.54(+1.14%) |
Mar 30, 2020 | 45.54 | 48.67 | 44.31 | 47.12 | 362,939 | +1.41(+3.10%) |
Mar 27, 2020 | 46.21 | 47.55 | 44.89 | 45.71 | 294,333 | -3.44(-6.99%) |
Mar 26, 2020 | 47.51 | 49.98 | 47.08 | 49.15 | 369,636 | +2.25(+4.80%) |
Mar 25, 2020 | 45.92 | 48.60 | 43.95 | 46.89 | 370,794 | +1.43(+3.15%) |
Mar 24, 2020 | 41.60 | 46.19 | 41.55 | 45.46 | 400,393 | +4.82(+11.87%) |
Mar 23, 2020 | 40.16 | 42.20 | 36.95 | 40.64 | 484,843 | +0.21(+0.52%) |
Mar 20, 2020 | 40.51 | 42.19 | 39.15 | 40.43 | 790,430 | +0.07(+0.17%) |
Mar 19, 2020 | 36.39 | 41.33 | 35.36 | 40.36 | 504,864 | +3.55(+9.65%) |
Mar 18, 2020 | 37.88 | 38.72 | 33.89 | 36.81 | 579,028 | -4.30(-10.47%) |
Mar 17, 2020 | 39.68 | 43.51 | 36.72 | 41.11 | 570,286 | +2.18(+5.59%) |
Mar 16, 2020 | 39.47 | 41.58 | 38.27 | 38.93 | 610,627 | -7.37(-15.92%) |
Mar 13, 2020 | 44.62 | 46.31 | 39.97 | 46.31 | 593,861 | +4.64(+11.13%) |
Mar 12, 2020 | 43.78 | 43.83 | 36.19 | 41.67 | 1,000,990 | -6.67(-13.79%) |
Mar 11, 2020 | 51.36 | 53.02 | 47.86 | 48.33 | 318,048 | -5.51(-10.23%) |
Mar 10, 2020 | 52.52 | 53.97 | 49.72 | 53.84 | 384,956 | +3.45(+6.85%) |
Mar 09, 2020 | 53.53 | 54.37 | 50.27 | 50.39 | 508,337 | -7.77(-13.36%) |
Mar 06, 2020 | 57.17 | 59.09 | 56.43 | 58.15 | 220,607 | -1.52(-2.54%) |
Mar 05, 2020 | 61.05 | 61.39 | 58.80 | 59.67 | 263,855 | -3.10(-4.94%) |
Mar 04, 2020 | 61.32 | 62.94 | 59.96 | 62.77 | 189,481 | +2.70(+4.50%) |
Mar 03, 2020 | 61.26 | 63.64 | 59.37 | 60.06 | 279,283 | -1.20(-1.96%) |