Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.50 | 51.25 | 50.50 | 50.84 | 440,300 | -0.36(-0.70%) |
May 28, 2020 | 50.77 | 51.77 | 50.75 | 51.20 | 393,479 | -0.07(-0.14%) |
May 27, 2020 | 51.47 | 51.47 | 50.64 | 51.27 | 308,485 | -0.08(-0.16%) |
May 26, 2020 | 51.77 | 51.95 | 51.28 | 51.35 | 267,788 | -0.78(-1.50%) |
May 22, 2020 | 51.98 | 52.25 | 51.96 | 52.13 | 276,600 | +0.15(+0.29%) |
May 21, 2020 | 51.87 | 52.38 | 51.80 | 51.98 | 220,936 | +0.33(+0.64%) |
May 20, 2020 | 51.34 | 51.98 | 51.34 | 51.65 | 272,299 | +0.55(+1.08%) |
May 19, 2020 | 51.10 | 51.35 | 50.81 | 51.10 | 372,270 | -1.51(-2.87%) |
May 18, 2020 | 52.09 | 52.65 | 52.04 | 52.61 | 239,236 | +0.22(+0.42%) |
May 15, 2020 | 52.25 | 52.52 | 52.08 | 52.39 | 130,300 | +0.12(+0.23%) |
May 14, 2020 | 51.85 | 52.30 | 51.59 | 52.27 | 218,858 | +0.17(+0.33%) |
May 13, 2020 | 52.51 | 52.70 | 51.76 | 52.10 | 386,166 | +0.28(+0.54%) |
May 12, 2020 | 52.64 | 52.71 | 51.78 | 51.82 | 243,987 | +0.63(+1.23%) |
May 11, 2020 | 51.20 | 51.22 | 50.67 | 51.19 | 241,357 | -0.61(-1.18%) |
May 08, 2020 | 51.47 | 51.98 | 51.36 | 51.80 | 956,100 | -2.55(-4.69%) |
May 07, 2020 | 54.20 | 54.84 | 53.75 | 54.35 | 479,313 | +1.20(+2.26%) |
May 06, 2020 | 52.92 | 53.57 | 52.66 | 53.15 | 529,238 | +0.38(+0.72%) |
May 05, 2020 | 53.12 | 53.12 | 52.40 | 52.77 | 142,579 | +0.50(+0.96%) |
May 04, 2020 | 51.66 | 52.29 | 51.18 | 52.27 | 145,734 | -0.09(-0.17%) |
May 01, 2020 | 51.82 | 52.59 | 51.82 | 52.36 | 272,300 | +0.92(+1.79%) |
Apr 30, 2020 | 52.18 | 52.18 | 51.02 | 51.44 | 465,664 | -2.81(-5.18%) |
Apr 29, 2020 | 54.14 | 54.89 | 54.14 | 54.25 | 383,142 | +0.44(+0.82%) |
Apr 28, 2020 | 54.40 | 54.70 | 53.70 | 53.81 | 306,009 | -0.84(-1.54%) |
Apr 27, 2020 | 54.89 | 54.89 | 54.46 | 54.65 | 318,966 | -0.18(-0.32%) |
Apr 24, 2020 | 54.37 | 54.87 | 54.31 | 54.83 | 427,400 | +0.65(+1.19%) |
Apr 23, 2020 | 54.20 | 54.57 | 54.11 | 54.18 | 484,905 | -0.67(-1.22%) |
Apr 22, 2020 | 54.84 | 55.23 | 54.64 | 54.85 | 547,931 | -0.27(-0.49%) |
Apr 21, 2020 | 52.80 | 55.92 | 52.46 | 55.12 | 1,330,730 | +2.22(+4.20%) |
Apr 20, 2020 | 52.85 | 53.50 | 52.85 | 52.90 | 271,664 | -0.73(-1.36%) |
Apr 17, 2020 | 53.20 | 54.78 | 53.20 | 53.63 | 589,100 | -1.47(-2.67%) |
Apr 16, 2020 | 54.13 | 55.10 | 54.13 | 55.10 | 437,796 | +1.01(+1.87%) |
Apr 15, 2020 | 53.78 | 54.18 | 53.29 | 54.09 | 555,350 | +1.07(+2.02%) |
Apr 14, 2020 | 52.83 | 53.63 | 52.58 | 53.02 | 601,233 | +1.22(+2.36%) |
Apr 13, 2020 | 50.65 | 52.10 | 50.65 | 51.80 | 378,460 | +1.31(+2.59%) |
Apr 09, 2020 | 50.40 | 50.99 | 50.08 | 50.49 | 556,000 | -0.03(-0.06%) |
Apr 08, 2020 | 50.08 | 50.64 | 49.49 | 50.52 | 516,235 | +0.44(+0.88%) |
Apr 07, 2020 | 50.71 | 51.09 | 50.00 | 50.08 | 533,853 | -0.01(-0.02%) |
Apr 06, 2020 | 49.09 | 50.19 | 49.09 | 50.09 | 472,553 | +2.05(+4.27%) |
Apr 03, 2020 | 48.53 | 48.53 | 47.84 | 48.04 | 377,200 | -0.46(-0.95%) |
Apr 02, 2020 | 48.34 | 48.84 | 47.71 | 48.50 | 335,456 | +0.05(+0.10%) |
Apr 01, 2020 | 47.62 | 49.04 | 47.61 | 48.45 | 695,924 | +0.17(+0.35%) |
Mar 31, 2020 | 47.42 | 48.75 | 47.42 | 48.28 | 445,974 | +0.14(+0.29%) |
Mar 30, 2020 | 47.74 | 48.35 | 45.81 | 48.14 | 612,086 | +2.45(+5.37%) |
Mar 27, 2020 | 43.95 | 46.53 | 43.95 | 45.69 | 549,100 | -0.17(-0.38%) |
Mar 26, 2020 | 44.65 | 45.92 | 44.65 | 45.86 | 1,233,117 | +2.05(+4.68%) |
Mar 25, 2020 | 44.58 | 44.58 | 42.29 | 43.81 | 435,848 | -0.83(-1.86%) |
Mar 24, 2020 | 45.90 | 45.90 | 42.87 | 44.64 | 503,552 | +1.66(+3.86%) |
Mar 23, 2020 | 42.72 | 43.79 | 42.72 | 42.98 | 297,665 | -0.53(-1.21%) |
Mar 20, 2020 | 44.17 | 45.18 | 43.30 | 43.51 | 288,700 | -0.34(-0.79%) |
Mar 19, 2020 | 42.51 | 45.00 | 42.15 | 43.85 | 367,122 | +3.14(+7.71%) |
Mar 18, 2020 | 39.99 | 41.40 | 39.99 | 40.71 | 366,568 | -0.31(-0.76%) |
Mar 17, 2020 | 39.93 | 41.15 | 39.50 | 41.02 | 526,389 | +3.06(+8.05%) |
Mar 16, 2020 | 37.70 | 38.87 | 35.82 | 37.96 | 428,982 | -1.73(-4.36%) |
Mar 13, 2020 | 39.46 | 40.19 | 38.40 | 39.70 | 373,900 | +0.77(+1.99%) |
Mar 12, 2020 | 39.50 | 39.85 | 37.65 | 38.92 | 833,468 | -2.61(-6.28%) |
Mar 11, 2020 | 42.26 | 42.50 | 41.22 | 41.53 | 240,116 | -1.96(-4.52%) |
Mar 10, 2020 | 43.08 | 43.58 | 42.33 | 43.49 | 400,271 | +1.09(+2.58%) |
Mar 09, 2020 | 42.20 | 43.05 | 41.61 | 42.40 | 451,116 | -1.48(-3.37%) |
Mar 06, 2020 | 43.02 | 43.91 | 43.02 | 43.88 | 193,600 | +0.12(+0.27%) |
Mar 05, 2020 | 43.12 | 43.95 | 43.12 | 43.76 | 413,305 | -0.03(-0.07%) |
Mar 04, 2020 | 43.16 | 43.81 | 43.16 | 43.79 | 239,501 | +1.26(+2.95%) |
Mar 03, 2020 | 42.61 | 43.14 | 42.18 | 42.53 | 207,328 | -0.70(-1.61%) |