Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.94 | 58.37 | 56.36 | 57.57 | 621,654 | +0.11(+0.18%) |
May 28, 2020 | 60.56 | 60.56 | 57.23 | 57.46 | 624,783 | -2.50(-4.17%) |
May 27, 2020 | 59.86 | 60.46 | 58.20 | 59.96 | 886,345 | +2.68(+4.67%) |
May 26, 2020 | 56.21 | 57.53 | 55.73 | 57.29 | 644,783 | +3.92(+7.34%) |
May 22, 2020 | 54.09 | 54.59 | 52.83 | 53.37 | 358,817 | -0.84(-1.54%) |
May 21, 2020 | 53.60 | 54.73 | 53.60 | 54.21 | 765,132 | +0.41(+0.75%) |
May 20, 2020 | 52.13 | 53.95 | 51.95 | 53.80 | 517,587 | +3.10(+6.11%) |
May 19, 2020 | 53.03 | 53.45 | 50.61 | 50.70 | 488,735 | -2.33(-4.40%) |
May 18, 2020 | 51.83 | 53.67 | 51.65 | 53.03 | 645,423 | +3.82(+7.76%) |
May 15, 2020 | 49.02 | 49.98 | 48.84 | 49.21 | 624,493 | -0.40(-0.80%) |
May 14, 2020 | 46.27 | 50.00 | 45.64 | 49.61 | 594,165 | +2.19(+4.62%) |
May 13, 2020 | 49.29 | 49.62 | 46.54 | 47.42 | 416,987 | -2.34(-4.71%) |
May 12, 2020 | 52.65 | 53.14 | 49.67 | 49.76 | 660,478 | -2.85(-5.42%) |
May 11, 2020 | 51.80 | 53.23 | 51.27 | 52.61 | 1,005,778 | -0.25(-0.47%) |
May 08, 2020 | 51.61 | 53.00 | 51.42 | 52.86 | 433,102 | +2.67(+5.31%) |
May 07, 2020 | 51.05 | 52.47 | 49.92 | 50.19 | 455,793 | -0.34(-0.68%) |
May 06, 2020 | 51.79 | 51.94 | 50.10 | 50.53 | 689,283 | -0.68(-1.32%) |
May 05, 2020 | 52.33 | 53.19 | 51.02 | 51.21 | 444,452 | -0.10(-0.19%) |
May 04, 2020 | 50.82 | 51.60 | 50.01 | 51.31 | 613,881 | -0.22(-0.43%) |
May 01, 2020 | 51.19 | 52.25 | 50.33 | 51.53 | 606,320 | -1.23(-2.34%) |
Apr 30, 2020 | 52.87 | 53.99 | 52.08 | 52.76 | 1,537,462 | -1.02(-1.90%) |
Apr 29, 2020 | 50.41 | 54.17 | 48.82 | 53.78 | 1,771,107 | +6.08(+12.75%) |
Apr 28, 2020 | 49.19 | 50.33 | 47.47 | 47.70 | 1,680,404 | -0.27(-0.57%) |
Apr 27, 2020 | 45.45 | 48.55 | 45.35 | 47.97 | 755,345 | +3.03(+6.74%) |
Apr 24, 2020 | 44.03 | 45.24 | 43.36 | 44.94 | 672,994 | +1.51(+3.47%) |
Apr 23, 2020 | 42.99 | 44.33 | 42.80 | 43.44 | 649,931 | +0.87(+2.05%) |
Apr 22, 2020 | 43.40 | 43.76 | 42.36 | 42.57 | 604,310 | +0.27(+0.65%) |
Apr 21, 2020 | 42.29 | 43.20 | 41.44 | 42.29 | 541,708 | -1.62(-3.69%) |
Apr 20, 2020 | 42.92 | 45.30 | 42.37 | 43.91 | 868,819 | -0.28(-0.64%) |
Apr 17, 2020 | 42.81 | 44.46 | 42.46 | 44.20 | 568,496 | +3.05(+7.43%) |
Apr 16, 2020 | 40.67 | 41.49 | 39.43 | 41.14 | 1,133,609 | +0.49(+1.21%) |
Apr 15, 2020 | 42.48 | 42.85 | 40.49 | 40.65 | 2,056,878 | -3.92(-8.79%) |
Apr 14, 2020 | 46.92 | 47.10 | 43.73 | 44.57 | 834,995 | -0.76(-1.67%) |
Apr 13, 2020 | 48.00 | 48.74 | 44.72 | 45.32 | 807,630 | -2.22(-4.67%) |
Apr 09, 2020 | 46.78 | 48.82 | 46.04 | 47.54 | 916,408 | +2.02(+4.43%) |
Apr 08, 2020 | 43.90 | 45.94 | 43.34 | 45.53 | 602,901 | +2.35(+5.44%) |
Apr 07, 2020 | 43.26 | 44.89 | 42.43 | 43.17 | 1,337,265 | +1.95(+4.74%) |
Apr 06, 2020 | 41.43 | 42.72 | 40.45 | 41.22 | 814,335 | +1.75(+4.44%) |
Apr 03, 2020 | 41.27 | 41.70 | 38.46 | 39.47 | 789,420 | -1.92(-4.64%) |
Apr 02, 2020 | 39.86 | 42.76 | 39.64 | 41.39 | 729,652 | +1.09(+2.71%) |
Apr 01, 2020 | 40.23 | 40.98 | 39.56 | 40.30 | 1,318,238 | -2.18(-5.14%) |
Mar 31, 2020 | 43.17 | 44.61 | 42.07 | 42.48 | 860,750 | -0.99(-2.29%) |
Mar 30, 2020 | 43.24 | 43.65 | 42.01 | 43.47 | 991,571 | +0.09(+0.20%) |
Mar 27, 2020 | 43.18 | 44.43 | 42.55 | 43.39 | 792,827 | -2.12(-4.66%) |
Mar 26, 2020 | 42.96 | 45.75 | 42.93 | 45.51 | 933,517 | +3.05(+7.20%) |
Mar 25, 2020 | 40.57 | 44.65 | 38.95 | 42.45 | 1,432,738 | +2.54(+6.38%) |
Mar 24, 2020 | 40.50 | 40.73 | 37.79 | 39.91 | 1,440,589 | +1.99(+5.25%) |
Mar 23, 2020 | 41.90 | 42.48 | 36.99 | 37.92 | 1,961,739 | -4.73(-11.09%) |
Mar 20, 2020 | 48.61 | 49.57 | 41.72 | 42.65 | 1,562,824 | -5.42(-11.28%) |
Mar 19, 2020 | 45.19 | 49.53 | 42.26 | 48.07 | 1,878,520 | +2.09(+4.54%) |
Mar 18, 2020 | 47.15 | 48.69 | 44.88 | 45.98 | 1,834,569 | -4.00(-8.00%) |
Mar 17, 2020 | 44.73 | 50.26 | 43.37 | 49.98 | 2,480,278 | +5.75(+13.00%) |
Mar 16, 2020 | 42.87 | 47.79 | 42.83 | 44.23 | 1,664,448 | -5.61(-11.25%) |
Mar 13, 2020 | 46.34 | 50.07 | 44.91 | 49.84 | 1,598,717 | +6.40(+14.73%) |
Mar 12, 2020 | 41.42 | 45.83 | 39.83 | 43.44 | 2,172,909 | -0.88(-1.99%) |
Mar 11, 2020 | 46.13 | 46.41 | 43.53 | 44.32 | 1,562,304 | -3.17(-6.67%) |
Mar 10, 2020 | 44.56 | 47.56 | 43.24 | 47.49 | 1,361,186 | +4.78(+11.19%) |
Mar 09, 2020 | 48.86 | 49.54 | 42.64 | 42.71 | 1,879,222 | -12.14(-22.14%) |
Mar 06, 2020 | 54.73 | 56.77 | 53.90 | 54.85 | 1,042,922 | -2.51(-4.38%) |
Mar 05, 2020 | 57.67 | 57.82 | 56.53 | 57.36 | 978,812 | -2.06(-3.46%) |
Mar 04, 2020 | 58.82 | 59.51 | 57.39 | 59.42 | 743,852 | +1.16(+1.99%) |
Mar 03, 2020 | 59.07 | 59.69 | 57.26 | 58.26 | 819,516 | -1.07(-1.81%) |