Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.94 | 56.74 | 55.92 | 56.73 | 19,198 | +0.13(+0.23%) |
May 28, 2020 | 57.51 | 57.51 | 56.45 | 56.60 | 42,370 | -0.62(-1.09%) |
May 27, 2020 | 57.23 | 57.26 | 56.42 | 57.22 | 45,871 | +1.59(+2.87%) |
May 26, 2020 | 54.70 | 55.94 | 54.70 | 55.63 | 42,793 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.35 | 52.76 | 53.35 | 335,757 | +0.13(+0.25%) |
May 21, 2020 | 53.68 | 53.73 | 52.98 | 53.21 | 691,854 | -0.61(-1.13%) |
May 20, 2020 | 53.51 | 54.12 | 53.51 | 53.82 | 17,302 | +1.03(+1.95%) |
May 19, 2020 | 53.91 | 54.27 | 52.79 | 52.79 | 45,516 | -1.68(-3.08%) |
May 18, 2020 | 53.49 | 54.80 | 53.49 | 54.47 | 10,382 | +2.36(+4.54%) |
May 15, 2020 | 51.91 | 52.40 | 51.87 | 52.11 | 15,423 | -0.06(-0.11%) |
May 14, 2020 | 50.86 | 52.17 | 50.56 | 52.16 | 15,629 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.66 | 22,579 | -1.12(-2.13%) |
May 12, 2020 | 54.54 | 54.54 | 52.65 | 52.78 | 17,770 | -1.46(-2.70%) |
May 11, 2020 | 53.56 | 54.67 | 53.49 | 54.25 | 75,865 | -0.02(-0.03%) |
May 08, 2020 | 54.16 | 54.26 | 53.94 | 54.26 | 7,226 | +1.07(+2.02%) |
May 07, 2020 | 52.67 | 54.05 | 52.67 | 53.19 | 18,910 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.87 | 9,818 | -0.80(-1.51%) |
May 05, 2020 | 52.69 | 53.29 | 52.63 | 52.67 | 10,093 | +0.89(+1.72%) |
May 04, 2020 | 51.44 | 51.86 | 50.95 | 51.78 | 6,673 | -0.14(-0.27%) |
May 01, 2020 | 52.12 | 52.58 | 51.81 | 51.92 | 17,257 | -1.40(-2.63%) |
Apr 30, 2020 | 53.91 | 53.99 | 52.99 | 53.32 | 24,794 | -1.34(-2.46%) |
Apr 29, 2020 | 54.57 | 55.17 | 54.57 | 54.67 | 28,618 | +1.09(+2.04%) |
Apr 28, 2020 | 54.50 | 54.79 | 53.34 | 53.57 | 26,689 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.46 | 51.74 | 53.35 | 10,871 | +2.04(+3.98%) |
Apr 24, 2020 | 51.63 | 51.63 | 50.84 | 51.31 | 11,001 | +0.19(+0.36%) |
Apr 23, 2020 | 51.81 | 51.92 | 51.05 | 51.12 | 37,271 | -0.46(-0.89%) |
Apr 22, 2020 | 52.21 | 52.21 | 51.14 | 51.58 | 16,372 | +0.42(+0.82%) |
Apr 21, 2020 | 51.64 | 51.88 | 50.89 | 51.16 | 33,116 | -1.49(-2.83%) |
Apr 20, 2020 | 52.71 | 53.64 | 52.03 | 52.65 | 15,477 | -0.78(-1.46%) |
Apr 17, 2020 | 53.52 | 53.58 | 52.65 | 53.43 | 16,502 | +1.43(+2.75%) |
Apr 16, 2020 | 51.61 | 52.06 | 50.98 | 52.00 | 51,073 | +0.29(+0.55%) |
Apr 15, 2020 | 51.03 | 52.18 | 51.03 | 51.72 | 11,597 | -0.97(-1.85%) |
Apr 14, 2020 | 52.64 | 52.89 | 51.92 | 52.69 | 61,602 | +0.91(+1.76%) |
Apr 13, 2020 | 53.34 | 53.34 | 51.68 | 51.78 | 51,702 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.52 | 58,242 | +1.71(+3.29%) |
Apr 08, 2020 | 50.64 | 52.08 | 50.15 | 51.82 | 21,281 | +2.08(+4.18%) |
Apr 07, 2020 | 52.00 | 52.25 | 49.74 | 49.74 | 29,786 | -0.39(-0.78%) |
Apr 06, 2020 | 49.09 | 50.46 | 49.07 | 50.13 | 114,477 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.66 | 47.20 | 20,600 | +0.04(+0.08%) |
Apr 02, 2020 | 45.46 | 47.19 | 45.44 | 47.16 | 237,924 | +1.38(+3.02%) |
Apr 01, 2020 | 45.55 | 46.08 | 45.31 | 45.78 | 47,311 | -1.68(-3.54%) |
Mar 31, 2020 | 48.38 | 48.38 | 47.13 | 47.46 | 33,286 | -1.08(-2.23%) |
Mar 30, 2020 | 47.69 | 48.69 | 47.18 | 48.55 | 23,799 | +0.99(+2.09%) |
Mar 27, 2020 | 46.97 | 48.97 | 46.56 | 47.55 | 42,711 | -1.34(-2.75%) |
Mar 26, 2020 | 46.12 | 49.29 | 46.12 | 48.90 | 75,011 | +3.17(+6.93%) |
Mar 25, 2020 | 44.98 | 47.48 | 43.77 | 45.73 | 51,849 | +1.35(+3.04%) |
Mar 24, 2020 | 42.07 | 44.44 | 41.97 | 44.38 | 25,604 | +4.79(+12.11%) |
Mar 23, 2020 | 42.18 | 42.29 | 39.12 | 39.59 | 64,285 | -2.96(-6.96%) |
Mar 20, 2020 | 44.36 | 44.50 | 41.38 | 42.55 | 45,891 | -1.31(-2.99%) |
Mar 19, 2020 | 41.37 | 44.59 | 40.03 | 43.86 | 109,007 | +1.59(+3.75%) |
Mar 18, 2020 | 43.64 | 44.96 | 40.47 | 42.27 | 58,456 | -4.51(-9.63%) |
Mar 17, 2020 | 44.90 | 47.36 | 43.37 | 46.78 | 48,173 | +2.63(+5.97%) |
Mar 16, 2020 | 44.46 | 48.03 | 44.14 | 44.14 | 38,507 | -6.68(-13.15%) |
Mar 13, 2020 | 48.02 | 50.82 | 46.26 | 50.82 | 69,489 | +5.51(+12.15%) |
Mar 12, 2020 | 47.05 | 48.72 | 45.22 | 45.32 | 79,127 | -6.17(-11.98%) |
Mar 11, 2020 | 52.87 | 53.43 | 50.89 | 51.49 | 350,282 | -2.99(-5.49%) |
Mar 10, 2020 | 53.59 | 54.53 | 52.08 | 54.48 | 58,306 | +2.26(+4.33%) |
Mar 09, 2020 | 51.43 | 54.02 | 51.43 | 52.21 | 56,140 | -4.87(-8.54%) |
Mar 06, 2020 | 56.15 | 57.38 | 56.09 | 57.09 | 59,593 | -1.38(-2.36%) |
Mar 05, 2020 | 59.11 | 59.48 | 58.00 | 58.47 | 133,681 | -2.24(-3.70%) |
Mar 04, 2020 | 60.02 | 60.72 | 59.22 | 60.71 | 32,658 | +1.14(+1.91%) |
Mar 03, 2020 | 60.75 | 61.48 | 58.77 | 59.57 | 61,951 | -1.40(-2.29%) |