Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.12 | 56.92 | 56.10 | 56.92 | 19,135 | +0.13(+0.23%) |
May 28, 2020 | 57.70 | 57.70 | 56.64 | 56.79 | 42,231 | -0.62(-1.09%) |
May 27, 2020 | 57.42 | 57.45 | 56.60 | 57.41 | 45,720 | +1.60(+2.87%) |
May 26, 2020 | 54.88 | 56.12 | 54.88 | 55.81 | 42,652 | +2.29(+4.28%) |
May 22, 2020 | 53.30 | 53.53 | 52.93 | 53.52 | 334,655 | +0.13(+0.25%) |
May 21, 2020 | 53.86 | 53.91 | 53.15 | 53.39 | 689,584 | -0.61(-1.13%) |
May 20, 2020 | 53.69 | 54.30 | 53.69 | 54.00 | 17,245 | +1.03(+1.95%) |
May 19, 2020 | 54.09 | 54.45 | 52.97 | 52.97 | 45,367 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.98 | 53.66 | 54.65 | 10,348 | +2.37(+4.54%) |
May 15, 2020 | 52.08 | 52.57 | 52.04 | 52.28 | 15,372 | -0.06(-0.11%) |
May 14, 2020 | 51.03 | 52.34 | 50.72 | 52.33 | 15,578 | +0.50(+0.97%) |
May 13, 2020 | 52.54 | 52.54 | 51.25 | 51.83 | 22,505 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.83 | 52.96 | 17,712 | -1.47(-2.70%) |
May 11, 2020 | 53.74 | 54.85 | 53.66 | 54.43 | 75,616 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.12 | 54.44 | 7,202 | +1.08(+2.02%) |
May 07, 2020 | 52.85 | 54.23 | 52.85 | 53.37 | 18,848 | +1.32(+2.54%) |
May 06, 2020 | 52.68 | 52.68 | 52.03 | 52.05 | 9,785 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.47 | 52.80 | 52.85 | 10,060 | +0.89(+1.72%) |
May 04, 2020 | 51.61 | 52.03 | 51.12 | 51.95 | 6,651 | -0.14(-0.27%) |
May 01, 2020 | 52.30 | 52.75 | 51.98 | 52.09 | 17,200 | -1.40(-2.63%) |
Apr 30, 2020 | 54.09 | 54.16 | 53.17 | 53.50 | 24,712 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.36 | 54.75 | 54.85 | 28,524 | +1.10(+2.04%) |
Apr 28, 2020 | 54.68 | 54.97 | 53.51 | 53.75 | 26,601 | +0.22(+0.42%) |
Apr 27, 2020 | 51.91 | 53.64 | 51.91 | 53.52 | 10,836 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.01 | 51.48 | 10,965 | +0.19(+0.36%) |
Apr 23, 2020 | 51.98 | 52.09 | 51.22 | 51.29 | 37,149 | -0.46(-0.89%) |
Apr 22, 2020 | 52.38 | 52.38 | 51.31 | 51.75 | 16,318 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,007 | -1.49(-2.83%) |
Apr 20, 2020 | 52.88 | 53.81 | 52.20 | 52.83 | 15,426 | -0.78(-1.46%) |
Apr 17, 2020 | 53.70 | 53.76 | 52.83 | 53.61 | 16,447 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.23 | 51.15 | 52.18 | 50,905 | +0.29(+0.55%) |
Apr 15, 2020 | 51.20 | 52.36 | 51.20 | 51.89 | 11,559 | -0.98(-1.85%) |
Apr 14, 2020 | 52.82 | 53.07 | 52.09 | 52.87 | 61,400 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.85 | 51.95 | 51,532 | -1.75(-3.26%) |
Apr 09, 2020 | 53.05 | 54.05 | 53.05 | 53.70 | 58,051 | +1.71(+3.29%) |
Apr 08, 2020 | 50.81 | 52.25 | 50.31 | 51.99 | 21,211 | +2.08(+4.18%) |
Apr 07, 2020 | 52.18 | 52.43 | 49.91 | 49.91 | 29,689 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.62 | 49.23 | 50.30 | 114,102 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.82 | 47.36 | 20,533 | +0.04(+0.08%) |
Apr 02, 2020 | 45.61 | 47.35 | 45.59 | 47.32 | 237,143 | +1.39(+3.02%) |
Apr 01, 2020 | 45.70 | 46.23 | 45.46 | 45.93 | 47,156 | -1.68(-3.54%) |
Mar 31, 2020 | 48.54 | 48.54 | 47.28 | 47.62 | 33,177 | -1.09(-2.23%) |
Mar 30, 2020 | 47.85 | 48.85 | 47.33 | 48.71 | 23,721 | +1.00(+2.09%) |
Mar 27, 2020 | 47.12 | 49.13 | 46.72 | 47.71 | 42,571 | -1.35(-2.75%) |
Mar 26, 2020 | 46.27 | 49.45 | 46.27 | 49.06 | 74,764 | +3.18(+6.93%) |
Mar 25, 2020 | 45.12 | 47.64 | 43.91 | 45.88 | 51,679 | +1.35(+3.03%) |
Mar 24, 2020 | 42.21 | 44.59 | 42.11 | 44.53 | 25,520 | +4.81(+12.11%) |
Mar 23, 2020 | 42.32 | 42.43 | 39.25 | 39.72 | 64,074 | -2.97(-6.96%) |
Mar 20, 2020 | 44.51 | 44.65 | 41.52 | 42.69 | 45,740 | -1.31(-2.99%) |
Mar 19, 2020 | 41.51 | 44.74 | 40.16 | 44.00 | 108,648 | +1.59(+3.75%) |
Mar 18, 2020 | 43.79 | 45.11 | 40.60 | 42.41 | 58,264 | -4.52(-9.63%) |
Mar 17, 2020 | 45.05 | 47.51 | 43.52 | 46.93 | 48,015 | +2.64(+5.97%) |
Mar 16, 2020 | 44.61 | 48.19 | 44.28 | 44.29 | 38,380 | -6.70(-13.15%) |
Mar 13, 2020 | 48.18 | 50.99 | 46.41 | 50.99 | 69,260 | +5.53(+12.16%) |
Mar 12, 2020 | 47.20 | 48.88 | 45.37 | 45.47 | 78,866 | -6.19(-11.98%) |
Mar 11, 2020 | 53.04 | 53.60 | 51.06 | 51.66 | 349,130 | -3.00(-5.49%) |
Mar 10, 2020 | 53.77 | 54.71 | 52.26 | 54.66 | 58,114 | +2.27(+4.33%) |
Mar 09, 2020 | 51.60 | 54.19 | 51.60 | 52.39 | 55,955 | -4.89(-8.54%) |
Mar 06, 2020 | 56.33 | 57.57 | 56.28 | 57.28 | 59,397 | -1.38(-2.36%) |
Mar 05, 2020 | 59.30 | 59.67 | 58.19 | 58.66 | 133,241 | -2.25(-3.70%) |
Mar 04, 2020 | 60.22 | 60.92 | 59.42 | 60.91 | 32,551 | +1.14(+1.91%) |
Mar 03, 2020 | 60.95 | 61.69 | 58.96 | 59.77 | 61,748 | -1.40(-2.29%) |