Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.55 | 60.03 | 59.51 | 59.98 | 32,670 | +0.55(+0.93%) |
May 28, 2020 | 59.23 | 59.47 | 59.14 | 59.42 | 10,033 | -0.12(-0.21%) |
May 27, 2020 | 59.55 | 59.76 | 59.52 | 59.55 | 7,863 | +0.14(+0.24%) |
May 26, 2020 | 59.29 | 59.49 | 59.13 | 59.40 | 16,015 | -0.43(-0.71%) |
May 22, 2020 | 59.74 | 59.86 | 59.74 | 59.83 | 5,218 | +0.30(+0.50%) |
May 21, 2020 | 59.54 | 59.69 | 59.46 | 59.53 | 4,736 | +0.04(+0.06%) |
May 20, 2020 | 59.12 | 59.58 | 59.10 | 59.49 | 8,477 | +0.14(+0.23%) |
May 19, 2020 | 59.04 | 59.36 | 59.04 | 59.36 | 5,198 | +0.38(+0.65%) |
May 18, 2020 | 59.59 | 59.59 | 58.69 | 58.97 | 11,507 | -0.98(-1.64%) |
May 15, 2020 | 60.38 | 60.38 | 59.90 | 59.96 | 17,583 | -0.13(-0.22%) |
May 14, 2020 | 60.06 | 60.34 | 60.06 | 60.09 | 6,052 | +0.23(+0.38%) |
May 13, 2020 | 59.71 | 60.02 | 59.64 | 59.86 | 4,921 | +0.36(+0.61%) |
May 12, 2020 | 58.85 | 59.50 | 58.85 | 59.50 | 5,175 | +0.55(+0.93%) |
May 11, 2020 | 59.36 | 59.38 | 58.79 | 58.96 | 7,229 | -0.46(-0.78%) |
May 08, 2020 | 59.67 | 60.03 | 59.37 | 59.42 | 47,985 | -0.58(-0.97%) |
May 07, 2020 | 59.18 | 60.03 | 59.18 | 60.00 | 4,964 | +0.99(+1.68%) |
May 06, 2020 | 58.73 | 59.01 | 58.26 | 59.01 | 37,801 | -0.54(-0.90%) |
May 05, 2020 | 59.25 | 59.60 | 59.12 | 59.55 | 11,957 | -0.14(-0.24%) |
May 04, 2020 | 59.73 | 59.83 | 59.49 | 59.69 | 10,902 | -0.19(-0.31%) |
May 01, 2020 | 59.60 | 60.26 | 59.49 | 59.88 | 27,792 | +0.20(+0.33%) |
Apr 30, 2020 | 60.23 | 60.43 | 59.51 | 59.68 | 39,221 | -0.42(-0.70%) |
Apr 29, 2020 | 60.19 | 60.73 | 60.04 | 60.10 | 8,318 | -0.00(-0.01%) |
Apr 28, 2020 | 59.83 | 60.39 | 59.83 | 60.10 | 6,332 | +0.57(+0.96%) |
Apr 27, 2020 | 60.21 | 60.21 | 59.41 | 59.53 | 11,026 | -0.78(-1.29%) |
Apr 24, 2020 | 59.84 | 60.42 | 59.84 | 60.31 | 2,041 | +0.25(+0.42%) |
Apr 23, 2020 | 60.04 | 60.37 | 60.02 | 60.06 | 7,468 | -0.09(-0.16%) |
Apr 22, 2020 | 60.40 | 60.40 | 59.82 | 60.16 | 14,047 | -0.62(-1.02%) |
Apr 21, 2020 | 61.06 | 61.18 | 60.65 | 60.77 | 6,704 | +0.73(+1.22%) |
Apr 20, 2020 | 60.16 | 60.16 | 59.77 | 60.04 | 24,896 | +0.24(+0.41%) |
Apr 17, 2020 | 60.48 | 60.54 | 59.44 | 59.79 | 12,478 | -0.43(-0.72%) |
Apr 16, 2020 | 60.47 | 60.47 | 60.12 | 60.23 | 7,111 | +0.63(+1.05%) |
Apr 15, 2020 | 59.41 | 60.16 | 59.29 | 59.60 | 36,691 | +1.05(+1.79%) |
Apr 14, 2020 | 58.89 | 59.04 | 58.40 | 58.55 | 18,665 | +0.25(+0.43%) |
Apr 13, 2020 | 58.43 | 58.70 | 56.18 | 58.30 | 42,791 | -0.15(-0.26%) |
Apr 09, 2020 | 58.07 | 58.99 | 58.07 | 58.45 | 10,209 | +0.39(+0.67%) |
Apr 08, 2020 | 58.18 | 58.70 | 57.59 | 58.07 | 12,931 | -0.42(-0.72%) |
Apr 07, 2020 | 57.97 | 58.58 | 57.70 | 58.49 | 6,166 | -0.81(-1.37%) |
Apr 06, 2020 | 59.40 | 59.98 | 58.66 | 59.30 | 4,741 | -0.69(-1.16%) |
Apr 03, 2020 | 60.73 | 60.73 | 60.00 | 60.00 | 3,970 | +0.05(+0.08%) |
Apr 02, 2020 | 60.90 | 60.90 | 59.90 | 59.95 | 3,134 | +0.11(+0.19%) |
Apr 01, 2020 | 60.41 | 60.80 | 59.82 | 59.84 | 35,689 | +0.33(+0.56%) |
Mar 31, 2020 | 59.09 | 59.82 | 58.70 | 59.50 | 20,700 | +0.69(+1.18%) |
Mar 30, 2020 | 60.08 | 60.08 | 58.67 | 58.81 | 7,936 | -0.19(-0.32%) |
Mar 27, 2020 | 58.56 | 59.12 | 57.63 | 59.00 | 35,620 | +1.66(+2.90%) |
Mar 26, 2020 | 57.26 | 57.99 | 56.76 | 57.34 | 17,113 | +0.87(+1.53%) |
Mar 25, 2020 | 56.42 | 56.94 | 55.98 | 56.47 | 15,881 | +0.43(+0.77%) |
Mar 24, 2020 | 56.62 | 57.55 | 55.99 | 56.04 | 75,856 | -1.92(-3.31%) |
Mar 23, 2020 | 57.80 | 58.71 | 55.92 | 57.96 | 9,370 | +2.66(+4.81%) |
Mar 20, 2020 | 52.19 | 55.47 | 52.19 | 55.30 | 11,016 | +3.18(+6.09%) |
Mar 19, 2020 | 51.44 | 53.74 | 51.44 | 52.12 | 18,701 | +1.24(+2.43%) |
Mar 18, 2020 | 51.85 | 53.23 | 50.53 | 50.89 | 53,284 | -2.50(-4.68%) |
Mar 17, 2020 | 56.32 | 57.80 | 53.39 | 53.39 | 29,637 | -5.21(-8.90%) |
Mar 16, 2020 | 57.56 | 58.68 | 56.26 | 58.60 | 30,613 | +4.59(+8.49%) |
Mar 13, 2020 | 53.79 | 55.47 | 53.26 | 54.01 | 32,253 | -1.22(-2.21%) |
Mar 12, 2020 | 57.12 | 58.59 | 52.11 | 55.23 | 29,582 | -0.46(-0.83%) |
Mar 11, 2020 | 58.21 | 58.30 | 55.69 | 55.69 | 20,175 | -1.04(-1.83%) |
Mar 10, 2020 | 59.00 | 59.88 | 56.73 | 56.73 | 39,923 | -3.03(-5.07%) |
Mar 09, 2020 | 62.35 | 63.05 | 59.76 | 59.76 | 31,222 | +1.64(+2.82%) |
Mar 06, 2020 | 59.28 | 59.59 | 58.00 | 58.12 | 16,013 | +1.55(+2.75%) |
Mar 05, 2020 | 56.45 | 56.81 | 56.25 | 56.57 | 18,879 | +1.38(+2.50%) |
Mar 04, 2020 | 55.88 | 56.21 | 55.19 | 55.19 | 21,957 | -0.28(-0.50%) |
Mar 03, 2020 | 53.77 | 56.36 | 53.77 | 55.47 | 22,316 | +1.82(+3.39%) |