Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.23 | 61.36 | 58.71 | 60.88 | 286,569 | +0.11(+0.17%) |
May 28, 2020 | 63.78 | 63.78 | 60.53 | 60.77 | 353,064 | -2.14(-3.41%) |
May 27, 2020 | 63.14 | 63.25 | 60.93 | 62.92 | 287,828 | +1.81(+2.96%) |
May 26, 2020 | 62.18 | 63.20 | 61.05 | 61.11 | 220,329 | +2.02(+3.42%) |
May 22, 2020 | 59.59 | 59.79 | 57.62 | 59.09 | 134,550 | -0.07(-0.11%) |
May 21, 2020 | 58.70 | 59.94 | 58.67 | 59.16 | 249,659 | +0.17(+0.29%) |
May 20, 2020 | 58.54 | 60.11 | 58.23 | 58.98 | 278,749 | +1.72(+3.01%) |
May 19, 2020 | 58.17 | 59.65 | 57.23 | 57.26 | 173,961 | -1.55(-2.63%) |
May 18, 2020 | 56.28 | 59.21 | 56.28 | 58.81 | 207,831 | +5.41(+10.14%) |
May 15, 2020 | 52.33 | 54.04 | 51.52 | 53.39 | 143,077 | +0.88(+1.67%) |
May 14, 2020 | 51.22 | 52.77 | 50.05 | 52.52 | 217,397 | -0.40(-0.76%) |
May 13, 2020 | 53.78 | 54.61 | 52.33 | 52.92 | 202,315 | -1.77(-3.24%) |
May 12, 2020 | 57.70 | 58.00 | 54.58 | 54.69 | 352,313 | -2.75(-4.79%) |
May 11, 2020 | 56.34 | 57.98 | 55.21 | 57.44 | 419,439 | -0.13(-0.23%) |
May 08, 2020 | 55.53 | 57.66 | 54.83 | 57.58 | 285,426 | +3.55(+6.57%) |
May 07, 2020 | 53.75 | 54.23 | 52.93 | 54.03 | 226,075 | +1.66(+3.18%) |
May 06, 2020 | 53.70 | 53.70 | 52.23 | 52.37 | 134,997 | -1.28(-2.38%) |
May 05, 2020 | 54.87 | 55.48 | 53.21 | 53.64 | 183,830 | +0.27(+0.50%) |
May 04, 2020 | 52.72 | 53.74 | 51.93 | 53.38 | 227,707 | -0.27(-0.50%) |
May 01, 2020 | 54.50 | 54.95 | 52.14 | 53.64 | 309,653 | -2.51(-4.47%) |
Apr 30, 2020 | 56.83 | 57.17 | 55.81 | 56.15 | 344,172 | -2.58(-4.39%) |
Apr 29, 2020 | 57.36 | 59.42 | 55.16 | 58.73 | 347,384 | +3.99(+7.29%) |
Apr 28, 2020 | 56.65 | 57.41 | 54.16 | 54.74 | 308,603 | -0.05(-0.09%) |
Apr 27, 2020 | 52.13 | 55.16 | 51.94 | 54.79 | 253,768 | +2.95(+5.70%) |
Apr 24, 2020 | 51.43 | 52.12 | 50.53 | 51.84 | 191,323 | +1.01(+1.99%) |
Apr 23, 2020 | 50.43 | 52.13 | 50.43 | 50.83 | 340,168 | +1.20(+2.42%) |
Apr 22, 2020 | 48.15 | 50.29 | 47.13 | 49.62 | 258,100 | +3.37(+7.28%) |
Apr 21, 2020 | 46.93 | 47.86 | 45.81 | 46.26 | 142,601 | -2.37(-4.87%) |
Apr 20, 2020 | 47.48 | 49.50 | 47.48 | 48.62 | 227,452 | -0.56(-1.13%) |
Apr 17, 2020 | 49.05 | 51.74 | 47.95 | 49.18 | 256,207 | +2.80(+6.03%) |
Apr 16, 2020 | 47.51 | 47.88 | 44.75 | 46.38 | 230,952 | -0.90(-1.91%) |
Apr 15, 2020 | 48.23 | 48.94 | 46.94 | 47.29 | 332,264 | -3.49(-6.87%) |
Apr 14, 2020 | 52.66 | 54.25 | 50.58 | 50.78 | 210,209 | -0.15(-0.30%) |
Apr 13, 2020 | 52.37 | 53.65 | 49.97 | 50.93 | 185,060 | -2.20(-4.14%) |
Apr 09, 2020 | 51.63 | 53.39 | 51.60 | 53.13 | 199,642 | +2.98(+5.94%) |
Apr 08, 2020 | 48.28 | 50.74 | 47.19 | 50.15 | 228,438 | +2.27(+4.74%) |
Apr 07, 2020 | 50.97 | 52.83 | 47.48 | 47.88 | 284,257 | -1.23(-2.51%) |
Apr 06, 2020 | 44.47 | 49.21 | 44.20 | 49.12 | 340,413 | +7.23(+17.27%) |
Apr 03, 2020 | 43.89 | 44.69 | 39.84 | 41.88 | 407,499 | -2.55(-5.74%) |
Apr 02, 2020 | 41.71 | 46.37 | 41.57 | 44.43 | 519,400 | +2.06(+4.86%) |
Apr 01, 2020 | 44.87 | 45.61 | 41.95 | 42.37 | 482,510 | -5.25(-11.03%) |
Mar 31, 2020 | 46.65 | 47.76 | 46.01 | 47.62 | 685,035 | +0.54(+1.14%) |
Mar 30, 2020 | 45.50 | 48.63 | 44.28 | 47.09 | 363,238 | +1.41(+3.10%) |
Mar 27, 2020 | 46.17 | 47.51 | 44.85 | 45.67 | 294,576 | -3.43(-6.99%) |
Mar 26, 2020 | 47.47 | 49.94 | 47.04 | 49.11 | 369,941 | +2.25(+4.80%) |
Mar 25, 2020 | 45.88 | 48.56 | 43.91 | 46.85 | 371,100 | +1.43(+3.15%) |
Mar 24, 2020 | 41.57 | 46.15 | 41.52 | 45.42 | 400,723 | +4.82(+11.87%) |
Mar 23, 2020 | 40.12 | 42.16 | 36.92 | 40.60 | 485,243 | +0.21(+0.52%) |
Mar 20, 2020 | 40.48 | 42.15 | 39.11 | 40.39 | 791,082 | +0.07(+0.17%) |
Mar 19, 2020 | 36.36 | 41.30 | 35.33 | 40.32 | 505,281 | +3.55(+9.65%) |
Mar 18, 2020 | 37.85 | 38.69 | 33.86 | 36.78 | 579,506 | -4.30(-10.47%) |
Mar 17, 2020 | 39.65 | 43.47 | 36.69 | 41.08 | 570,756 | +2.17(+5.59%) |
Mar 16, 2020 | 39.44 | 41.55 | 38.24 | 38.90 | 611,131 | -7.37(-15.92%) |
Mar 13, 2020 | 44.59 | 46.27 | 39.94 | 46.27 | 594,351 | +4.64(+11.13%) |
Mar 12, 2020 | 43.75 | 43.80 | 36.16 | 41.63 | 1,001,816 | -6.66(-13.79%) |
Mar 11, 2020 | 51.32 | 52.97 | 47.82 | 48.29 | 318,311 | -5.50(-10.23%) |
Mar 10, 2020 | 52.48 | 53.93 | 49.68 | 53.79 | 385,274 | +3.45(+6.85%) |
Mar 09, 2020 | 53.49 | 54.32 | 50.23 | 50.34 | 508,756 | -7.76(-13.36%) |
Mar 06, 2020 | 57.12 | 59.05 | 56.38 | 58.11 | 220,789 | -1.51(-2.54%) |
Mar 05, 2020 | 61.00 | 61.34 | 58.75 | 59.62 | 264,072 | -3.10(-4.94%) |
Mar 04, 2020 | 61.27 | 62.89 | 59.91 | 62.72 | 189,637 | +2.70(+4.50%) |
Mar 03, 2020 | 61.21 | 63.58 | 59.32 | 60.01 | 279,514 | -1.20(-1.96%) |