Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.67 | 57.68 | 57.59 | 57.67 | 95,300 | +0.27(+0.47%) |
May 28, 2020 | 57.51 | 57.58 | 57.36 | 57.40 | 118,265 | -0.15(-0.26%) |
May 27, 2020 | 57.55 | 57.60 | 57.49 | 57.55 | 69,211 | +0.07(+0.13%) |
May 26, 2020 | 57.55 | 57.68 | 57.46 | 57.47 | 136,653 | -0.18(-0.32%) |
May 22, 2020 | 57.50 | 57.66 | 57.47 | 57.66 | 121,153 | +0.23(+0.40%) |
May 21, 2020 | 57.38 | 57.45 | 57.36 | 57.43 | 144,665 | +0.08(+0.15%) |
May 20, 2020 | 57.12 | 57.44 | 57.12 | 57.34 | 283,344 | +0.28(+0.49%) |
May 19, 2020 | 56.86 | 57.33 | 56.86 | 57.07 | 252,275 | +0.19(+0.34%) |
May 18, 2020 | 56.91 | 57.01 | 56.87 | 56.88 | 78,665 | -0.02(-0.04%) |
May 15, 2020 | 56.72 | 56.96 | 56.72 | 56.90 | 96,489 | +0.06(+0.10%) |
May 14, 2020 | 56.61 | 56.85 | 56.61 | 56.84 | 153,154 | +0.23(+0.41%) |
May 13, 2020 | 56.52 | 56.72 | 56.50 | 56.61 | 114,333 | -0.06(-0.10%) |
May 12, 2020 | 56.59 | 56.68 | 56.48 | 56.67 | 122,914 | +0.13(+0.23%) |
May 11, 2020 | 56.54 | 56.56 | 56.37 | 56.54 | 85,717 | +0.07(+0.13%) |
May 08, 2020 | 56.40 | 56.52 | 56.27 | 56.47 | 83,941 | +0.08(+0.15%) |
May 07, 2020 | 56.32 | 56.40 | 56.25 | 56.38 | 111,104 | +0.25(+0.44%) |
May 06, 2020 | 56.25 | 56.40 | 56.10 | 56.13 | 171,672 | +0.00(+0.00%) |
May 05, 2020 | 56.10 | 56.18 | 56.08 | 56.13 | 183,620 | +0.09(+0.16%) |
May 04, 2020 | 55.91 | 56.10 | 55.81 | 56.04 | 173,982 | +0.28(+0.50%) |
May 01, 2020 | 55.48 | 55.88 | 55.48 | 55.76 | 139,759 | +0.59(+1.07%) |
Apr 30, 2020 | 55.18 | 55.53 | 55.09 | 55.17 | 593,153 | -0.15(-0.27%) |
Apr 29, 2020 | 55.37 | 55.43 | 55.22 | 55.32 | 327,265 | -0.05(-0.08%) |
Apr 28, 2020 | 55.39 | 55.65 | 55.19 | 55.37 | 309,754 | -0.23(-0.41%) |
Apr 27, 2020 | 55.40 | 55.74 | 55.30 | 55.60 | 490,721 | +0.03(+0.05%) |
Apr 24, 2020 | 55.31 | 55.63 | 55.25 | 55.57 | 146,841 | +0.20(+0.37%) |
Apr 23, 2020 | 55.98 | 55.98 | 55.37 | 55.37 | 149,502 | -0.47(-0.84%) |
Apr 22, 2020 | 56.10 | 56.15 | 55.58 | 55.84 | 202,904 | -0.12(-0.21%) |
Apr 21, 2020 | 56.03 | 56.16 | 55.72 | 55.96 | 173,619 | -0.22(-0.39%) |
Apr 20, 2020 | 56.02 | 56.38 | 56.02 | 56.18 | 135,358 | -0.11(-0.20%) |
Apr 17, 2020 | 56.25 | 56.45 | 56.21 | 56.29 | 117,689 | -0.24(-0.42%) |
Apr 16, 2020 | 56.29 | 56.69 | 56.29 | 56.53 | 226,422 | +0.06(+0.10%) |
Apr 15, 2020 | 56.56 | 56.56 | 56.30 | 56.47 | 126,946 | +0.07(+0.13%) |
Apr 14, 2020 | 56.24 | 56.40 | 56.18 | 56.40 | 108,509 | +0.21(+0.38%) |
Apr 13, 2020 | 56.05 | 56.33 | 56.01 | 56.19 | 169,314 | +0.14(+0.25%) |
Apr 09, 2020 | 55.73 | 56.30 | 55.73 | 56.05 | 198,316 | +0.25(+0.45%) |
Apr 08, 2020 | 55.45 | 55.88 | 55.45 | 55.80 | 166,660 | +0.24(+0.43%) |
Apr 07, 2020 | 55.39 | 55.69 | 55.38 | 55.56 | 153,884 | +0.66(+1.21%) |
Apr 06, 2020 | 54.86 | 55.32 | 54.86 | 54.90 | 336,493 | +0.26(+0.47%) |
Apr 03, 2020 | 54.36 | 54.94 | 54.36 | 54.64 | 219,557 | +0.20(+0.37%) |
Apr 02, 2020 | 54.68 | 54.75 | 54.29 | 54.43 | 211,768 | -0.25(-0.46%) |
Apr 01, 2020 | 55.36 | 55.70 | 54.21 | 54.68 | 207,649 | -1.07(-1.92%) |
Mar 31, 2020 | 56.05 | 56.30 | 55.60 | 55.75 | 290,849 | -0.37(-0.66%) |
Mar 30, 2020 | 56.14 | 56.42 | 56.03 | 56.12 | 244,537 | +0.18(+0.33%) |
Mar 27, 2020 | 55.80 | 56.47 | 55.80 | 55.94 | 433,993 | -0.27(-0.48%) |
Mar 26, 2020 | 54.58 | 56.27 | 54.58 | 56.20 | 479,236 | +1.72(+3.16%) |
Mar 25, 2020 | 52.09 | 54.55 | 52.09 | 54.48 | 377,792 | +2.64(+5.10%) |
Mar 24, 2020 | 48.84 | 52.23 | 48.84 | 51.84 | 515,874 | +2.29(+4.63%) |
Mar 23, 2020 | 49.28 | 52.51 | 48.84 | 49.54 | 1,411,438 | -0.20(-0.41%) |
Mar 20, 2020 | 49.65 | 50.67 | 48.82 | 49.75 | 785,377 | -0.20(-0.41%) |
Mar 19, 2020 | 51.00 | 52.35 | 49.75 | 49.95 | 1,762,919 | -2.83(-5.36%) |
Mar 18, 2020 | 52.50 | 53.37 | 51.69 | 52.78 | 1,233,328 | -0.30(-0.57%) |
Mar 17, 2020 | 53.48 | 54.02 | 52.53 | 53.08 | 1,085,160 | -1.33(-2.44%) |
Mar 16, 2020 | 53.88 | 54.90 | 52.88 | 54.41 | 787,784 | +0.17(+0.31%) |
Mar 13, 2020 | 55.09 | 55.16 | 53.70 | 54.24 | 558,828 | +0.63(+1.17%) |
Mar 12, 2020 | 55.52 | 55.72 | 53.53 | 53.61 | 1,676,844 | -3.03(-5.35%) |
Mar 11, 2020 | 57.43 | 57.47 | 56.65 | 56.65 | 231,630 | -0.89(-1.55%) |
Mar 10, 2020 | 57.85 | 57.99 | 57.36 | 57.54 | 196,290 | -0.45(-0.78%) |
Mar 09, 2020 | 58.00 | 58.25 | 57.11 | 57.99 | 250,373 | +0.14(+0.24%) |
Mar 06, 2020 | 58.01 | 58.01 | 57.69 | 57.85 | 73,815 | +0.14(+0.24%) |
Mar 05, 2020 | 57.82 | 57.82 | 57.68 | 57.71 | 113,279 | -0.04(-0.06%) |
Mar 04, 2020 | 57.76 | 57.82 | 57.72 | 57.75 | 66,071 | -0.06(-0.11%) |
Mar 03, 2020 | 57.78 | 57.88 | 57.69 | 57.82 | 140,268 | +0.17(+0.30%) |