Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.67 | 56.83 | 52.93 | 56.83 | 4,686 | +1.09(+1.96%) |
May 28, 2020 | 56.25 | 56.68 | 55.74 | 55.74 | 1,730 | -0.23(-0.41%) |
May 27, 2020 | 55.87 | 55.97 | 54.48 | 55.97 | 4,179 | +0.51(+0.91%) |
May 26, 2020 | 56.18 | 56.29 | 54.75 | 55.46 | 2,166 | +0.29(+0.52%) |
May 22, 2020 | 55.17 | 55.17 | 55.17 | 55.17 | 407 | +0.30(+0.55%) |
May 21, 2020 | 55.61 | 55.61 | 54.87 | 54.87 | 884 | -0.79(-1.42%) |
May 20, 2020 | 55.21 | 55.66 | 55.21 | 55.66 | 814 | +1.22(+2.25%) |
May 19, 2020 | 54.53 | 55.14 | 54.44 | 54.44 | 1,722 | +0.08(+0.15%) |
May 18, 2020 | 53.70 | 54.48 | 53.70 | 54.36 | 1,360 | +1.62(+3.07%) |
May 15, 2020 | 51.94 | 52.74 | 51.94 | 52.74 | 2,547 | -0.07(-0.13%) |
May 14, 2020 | 51.48 | 53.28 | 51.05 | 52.81 | 4,800 | +0.78(+1.51%) |
May 13, 2020 | 53.00 | 53.46 | 51.66 | 52.02 | 3,043 | -1.30(-2.45%) |
May 12, 2020 | 54.76 | 54.76 | 53.33 | 53.33 | 4,999 | -1.30(-2.38%) |
May 11, 2020 | 53.64 | 54.84 | 53.64 | 54.63 | 1,622 | +0.34(+0.63%) |
May 08, 2020 | 53.98 | 54.29 | 53.98 | 54.29 | 1,018 | +1.13(+2.12%) |
May 07, 2020 | 52.91 | 53.49 | 52.91 | 53.16 | 2,466 | +0.90(+1.73%) |
May 06, 2020 | 52.49 | 52.62 | 52.25 | 52.25 | 2,913 | +0.52(+1.00%) |
May 05, 2020 | 51.71 | 52.24 | 51.71 | 51.73 | 3,374 | +0.93(+1.83%) |
May 04, 2020 | 49.73 | 50.81 | 49.73 | 50.81 | 1,771 | +0.55(+1.10%) |
May 01, 2020 | 51.42 | 51.42 | 50.25 | 50.25 | 1,222 | -2.05(-3.91%) |
Apr 30, 2020 | 52.66 | 52.85 | 52.30 | 52.30 | 5,464 | -1.05(-1.97%) |
Apr 29, 2020 | 52.69 | 53.35 | 52.69 | 53.35 | 1,720 | +2.13(+4.15%) |
Apr 28, 2020 | 52.12 | 52.12 | 51.23 | 51.23 | 7,925 | -0.39(-0.76%) |
Apr 27, 2020 | 51.43 | 51.75 | 51.43 | 51.62 | 11,666 | +0.77(+1.52%) |
Apr 24, 2020 | 50.05 | 50.84 | 49.82 | 50.84 | 1,935 | +0.89(+1.79%) |
Apr 23, 2020 | 50.52 | 50.74 | 49.84 | 49.95 | 10,645 | -0.32(-0.65%) |
Apr 22, 2020 | 49.73 | 50.27 | 49.45 | 50.27 | 3,726 | +1.84(+3.80%) |
Apr 21, 2020 | 49.58 | 49.58 | 48.11 | 48.44 | 4,008 | -2.15(-4.25%) |
Apr 20, 2020 | 50.13 | 51.10 | 50.13 | 50.58 | 4,002 | -0.48(-0.94%) |
Apr 17, 2020 | 51.48 | 51.48 | 50.54 | 51.06 | 24,654 | +0.83(+1.65%) |
Apr 16, 2020 | 50.15 | 50.23 | 49.54 | 50.23 | 5,767 | +0.71(+1.42%) |
Apr 15, 2020 | 49.30 | 49.57 | 49.25 | 49.53 | 1,953 | -1.09(-2.16%) |
Apr 14, 2020 | 50.31 | 50.83 | 50.31 | 50.62 | 43,475 | +1.93(+3.97%) |
Apr 13, 2020 | 48.29 | 48.71 | 48.03 | 48.69 | 2,129 | +0.04(+0.08%) |
Apr 09, 2020 | 48.67 | 49.45 | 48.38 | 48.65 | 7,539 | -0.08(-0.16%) |
Apr 08, 2020 | 48.23 | 48.76 | 48.23 | 48.73 | 1,159 | +1.44(+3.04%) |
Apr 07, 2020 | 48.92 | 48.92 | 47.29 | 47.29 | 6,924 | -0.08(-0.17%) |
Apr 06, 2020 | 46.00 | 47.37 | 46.00 | 47.37 | 5,558 | +3.79(+8.71%) |
Apr 03, 2020 | 43.28 | 43.66 | 43.28 | 43.57 | 916 | -0.73(-1.65%) |
Apr 02, 2020 | 44.25 | 44.31 | 43.48 | 44.31 | 3,869 | +0.70(+1.61%) |
Apr 01, 2020 | 44.42 | 44.87 | 43.58 | 43.60 | 2,818 | -2.14(-4.68%) |
Mar 31, 2020 | 46.54 | 47.20 | 45.65 | 45.74 | 6,053 | -1.00(-2.13%) |
Mar 30, 2020 | 46.15 | 46.74 | 46.15 | 46.74 | 5,706 | +1.58(+3.50%) |
Mar 27, 2020 | 45.46 | 45.79 | 45.16 | 45.16 | 4,686 | -2.04(-4.33%) |
Mar 26, 2020 | 46.31 | 47.20 | 45.85 | 47.20 | 3,814 | +2.73(+6.15%) |
Mar 25, 2020 | 44.28 | 46.10 | 44.12 | 44.47 | 6,192 | +0.14(+0.31%) |
Mar 24, 2020 | 43.01 | 44.33 | 42.93 | 44.33 | 4,885 | +3.60(+8.84%) |
Mar 23, 2020 | 40.43 | 40.73 | 39.30 | 40.73 | 6,393 | +0.30(+0.74%) |
Mar 20, 2020 | 42.53 | 43.25 | 40.43 | 40.43 | 5,094 | -1.38(-3.29%) |
Mar 19, 2020 | 39.93 | 42.38 | 39.93 | 41.81 | 5,491 | +1.45(+3.60%) |
Mar 18, 2020 | 38.99 | 41.90 | 38.99 | 40.35 | 4,193 | -2.80(-6.49%) |
Mar 17, 2020 | 41.23 | 43.15 | 39.72 | 43.15 | 63,300 | +3.01(+7.49%) |
Mar 16, 2020 | 42.41 | 43.35 | 40.15 | 40.15 | 22,077 | -5.49(-12.03%) |
Mar 13, 2020 | 44.84 | 45.64 | 42.51 | 45.64 | 12,123 | +3.76(+8.99%) |
Mar 12, 2020 | 43.29 | 44.80 | 41.87 | 41.87 | 8,226 | -4.98(-10.63%) |
Mar 11, 2020 | 48.37 | 48.37 | 46.64 | 46.85 | 2,408 | -2.43(-4.92%) |
Mar 10, 2020 | 47.73 | 49.28 | 47.31 | 49.28 | 2,762 | +2.46(+5.25%) |
Mar 09, 2020 | 46.65 | 49.08 | 45.71 | 46.82 | 32,403 | -3.92(-7.72%) |
Mar 06, 2020 | 50.90 | 50.90 | 49.54 | 50.74 | 2,547 | -1.08(-2.08%) |
Mar 05, 2020 | 52.23 | 52.56 | 51.65 | 51.81 | 1,929 | -1.65(-3.08%) |
Mar 04, 2020 | 51.96 | 53.46 | 51.70 | 53.46 | 8,369 | +2.00(+3.88%) |
Mar 03, 2020 | 53.48 | 53.48 | 51.06 | 51.46 | 15,053 | -1.54(-2.91%) |