Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.13 | 59.28 | 58.01 | 59.28 | 6,183 | +0.92(+1.58%) |
May 28, 2020 | 58.44 | 58.96 | 57.90 | 58.36 | 7,426 | +0.20(+0.34%) |
May 27, 2020 | 57.24 | 58.16 | 56.71 | 58.16 | 66,744 | +0.76(+1.32%) |
May 26, 2020 | 57.78 | 57.78 | 57.41 | 57.41 | 5,608 | +0.53(+0.93%) |
May 22, 2020 | 56.44 | 56.89 | 56.36 | 56.88 | 4,431 | +0.26(+0.47%) |
May 21, 2020 | 57.17 | 57.17 | 56.51 | 56.61 | 5,395 | -0.53(-0.94%) |
May 20, 2020 | 57.07 | 57.20 | 57.05 | 57.15 | 3,056 | +0.72(+1.28%) |
May 19, 2020 | 56.90 | 57.05 | 56.35 | 56.43 | 2,930 | -0.33(-0.58%) |
May 18, 2020 | 56.67 | 56.93 | 56.45 | 56.75 | 2,643 | +1.88(+3.43%) |
May 15, 2020 | 54.03 | 54.87 | 54.03 | 54.87 | 2,576 | +0.35(+0.64%) |
May 14, 2020 | 53.65 | 54.56 | 53.18 | 54.52 | 11,329 | +0.81(+1.51%) |
May 13, 2020 | 54.72 | 55.12 | 53.55 | 53.71 | 7,319 | -1.16(-2.11%) |
May 12, 2020 | 56.21 | 56.21 | 54.87 | 54.87 | 3,174 | -1.18(-2.11%) |
May 11, 2020 | 55.65 | 56.07 | 55.65 | 56.05 | 2,689 | +0.41(+0.75%) |
May 08, 2020 | 55.49 | 55.72 | 55.37 | 55.63 | 5,874 | +0.72(+1.31%) |
May 07, 2020 | 55.01 | 55.22 | 54.91 | 54.91 | 2,721 | +0.80(+1.49%) |
May 06, 2020 | 54.16 | 54.35 | 54.11 | 54.11 | 10,936 | +0.21(+0.39%) |
May 05, 2020 | 54.07 | 54.34 | 53.84 | 53.90 | 47,385 | +0.41(+0.77%) |
May 04, 2020 | 52.69 | 53.48 | 52.69 | 53.48 | 8,195 | +0.57(+1.08%) |
May 01, 2020 | 53.38 | 53.38 | 52.73 | 52.91 | 1,958 | -1.16(-2.15%) |
Apr 30, 2020 | 54.66 | 54.66 | 53.80 | 54.07 | 33,785 | -0.92(-1.66%) |
Apr 29, 2020 | 54.54 | 55.12 | 54.52 | 54.99 | 11,181 | +1.13(+2.09%) |
Apr 28, 2020 | 55.10 | 55.10 | 53.84 | 53.86 | 4,844 | -0.59(-1.08%) |
Apr 27, 2020 | 54.13 | 54.48 | 54.13 | 54.45 | 1,571 | +0.97(+1.81%) |
Apr 24, 2020 | 53.17 | 53.49 | 53.17 | 53.49 | 1,958 | +0.81(+1.55%) |
Apr 23, 2020 | 53.59 | 53.60 | 52.66 | 52.67 | 15,760 | -0.18(-0.33%) |
Apr 22, 2020 | 52.74 | 52.99 | 52.11 | 52.85 | 7,245 | +0.93(+1.80%) |
Apr 21, 2020 | 52.60 | 52.89 | 51.68 | 51.92 | 24,264 | -1.67(-3.11%) |
Apr 20, 2020 | 53.67 | 54.24 | 53.49 | 53.58 | 18,136 | -0.51(-0.95%) |
Apr 17, 2020 | 54.31 | 54.31 | 53.39 | 54.09 | 18,858 | +1.08(+2.04%) |
Apr 16, 2020 | 52.32 | 53.15 | 52.25 | 53.01 | 4,373 | +0.95(+1.82%) |
Apr 15, 2020 | 51.67 | 52.35 | 51.67 | 52.07 | 17,404 | -0.64(-1.21%) |
Apr 14, 2020 | 52.39 | 52.73 | 52.34 | 52.71 | 7,705 | +1.82(+3.57%) |
Apr 13, 2020 | 50.47 | 50.96 | 50.44 | 50.89 | 6,998 | -0.12(-0.24%) |
Apr 09, 2020 | 50.92 | 51.39 | 50.69 | 51.01 | 32,668 | +0.57(+1.13%) |
Apr 08, 2020 | 49.56 | 50.50 | 49.44 | 50.44 | 40,830 | +1.17(+2.38%) |
Apr 07, 2020 | 50.81 | 50.81 | 49.27 | 49.27 | 5,437 | +0.07(+0.14%) |
Apr 06, 2020 | 48.18 | 49.20 | 48.14 | 49.20 | 5,742 | +3.15(+6.84%) |
Apr 03, 2020 | 46.33 | 46.37 | 45.72 | 46.05 | 149,119 | -0.65(-1.40%) |
Apr 02, 2020 | 45.72 | 46.70 | 45.72 | 46.70 | 4,889 | +1.05(+2.29%) |
Apr 01, 2020 | 46.38 | 46.66 | 45.51 | 45.66 | 154,132 | -2.02(-4.23%) |
Mar 31, 2020 | 48.56 | 48.61 | 47.67 | 47.67 | 3,696 | -0.54(-1.12%) |
Mar 30, 2020 | 47.93 | 48.27 | 47.82 | 48.21 | 7,917 | +1.31(+2.80%) |
Mar 27, 2020 | 47.00 | 47.66 | 46.80 | 46.90 | 6,389 | -1.66(-3.41%) |
Mar 26, 2020 | 46.37 | 48.73 | 46.37 | 48.55 | 61,628 | +2.28(+4.93%) |
Mar 25, 2020 | 45.67 | 47.79 | 45.63 | 46.27 | 45,357 | +0.62(+1.36%) |
Mar 24, 2020 | 44.10 | 45.65 | 44.05 | 45.65 | 48,914 | +3.24(+7.64%) |
Mar 23, 2020 | 43.05 | 43.24 | 41.65 | 42.41 | 38,106 | -0.39(-0.92%) |
Mar 20, 2020 | 44.72 | 45.54 | 42.69 | 42.81 | 21,458 | -1.60(-3.61%) |
Mar 19, 2020 | 42.99 | 45.22 | 42.64 | 44.41 | 11,184 | +0.71(+1.64%) |
Mar 18, 2020 | 44.93 | 45.05 | 41.82 | 43.70 | 17,489 | -2.80(-6.03%) |
Mar 17, 2020 | 45.05 | 46.56 | 43.83 | 46.50 | 10,904 | +2.22(+5.00%) |
Mar 16, 2020 | 40.60 | 46.89 | 40.60 | 44.29 | 6,596 | -5.16(-10.44%) |
Mar 13, 2020 | 48.61 | 49.65 | 46.33 | 49.45 | 18,054 | +3.01(+6.48%) |
Mar 12, 2020 | 47.69 | 49.21 | 45.48 | 46.44 | 33,303 | -4.78(-9.33%) |
Mar 11, 2020 | 52.14 | 52.49 | 50.59 | 51.22 | 7,338 | -2.05(-3.85%) |
Mar 10, 2020 | 52.58 | 53.27 | 51.36 | 53.27 | 88,129 | +1.96(+3.82%) |
Mar 09, 2020 | 50.71 | 52.62 | 50.57 | 51.31 | 20,211 | -3.39(-6.20%) |
Mar 06, 2020 | 53.28 | 54.70 | 53.28 | 54.70 | 11,761 | -0.64(-1.16%) |
Mar 05, 2020 | 55.63 | 56.10 | 55.15 | 55.34 | 32,948 | -1.49(-2.63%) |
Mar 04, 2020 | 55.61 | 56.94 | 55.22 | 56.83 | 8,360 | +2.23(+4.08%) |
Mar 03, 2020 | 56.03 | 56.83 | 54.60 | 54.60 | 3,395 | -0.07(-0.14%) |