Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.52 | 60.25 | 58.95 | 59.77 | 2,836,461 | -0.32(-0.54%) |
May 28, 2020 | 62.18 | 62.27 | 59.93 | 60.09 | 1,538,826 | -1.14(-1.86%) |
May 27, 2020 | 61.76 | 62.38 | 60.07 | 61.23 | 1,850,015 | +0.97(+1.62%) |
May 26, 2020 | 59.68 | 60.76 | 59.35 | 60.26 | 2,356,480 | +2.79(+4.86%) |
May 22, 2020 | 56.79 | 57.61 | 56.68 | 57.47 | 809,099 | +0.05(+0.09%) |
May 21, 2020 | 56.93 | 58.00 | 56.78 | 57.41 | 944,951 | -0.15(-0.26%) |
May 20, 2020 | 56.65 | 58.14 | 56.51 | 57.56 | 1,718,854 | +1.91(+3.42%) |
May 19, 2020 | 55.07 | 56.32 | 54.32 | 55.66 | 1,408,560 | +0.41(+0.75%) |
May 18, 2020 | 54.92 | 55.89 | 54.72 | 55.25 | 1,817,504 | +2.60(+4.94%) |
May 15, 2020 | 52.48 | 52.93 | 52.02 | 52.65 | 1,537,323 | -0.22(-0.42%) |
May 14, 2020 | 50.85 | 52.90 | 50.30 | 52.87 | 1,598,037 | +0.37(+0.70%) |
May 13, 2020 | 53.52 | 53.56 | 52.02 | 52.50 | 2,053,758 | -1.50(-2.78%) |
May 12, 2020 | 54.55 | 55.18 | 53.80 | 54.00 | 1,833,967 | -0.19(-0.36%) |
May 11, 2020 | 53.90 | 54.46 | 53.11 | 54.19 | 1,118,457 | -0.70(-1.28%) |
May 08, 2020 | 54.12 | 55.06 | 53.84 | 54.89 | 897,151 | +1.81(+3.41%) |
May 07, 2020 | 53.08 | 54.07 | 52.78 | 53.09 | 1,357,276 | +0.83(+1.58%) |
May 06, 2020 | 53.35 | 53.73 | 52.04 | 52.26 | 1,252,399 | -0.51(-0.96%) |
May 05, 2020 | 53.73 | 54.53 | 52.66 | 52.77 | 1,244,367 | -0.47(-0.89%) |
May 04, 2020 | 51.62 | 53.29 | 51.07 | 53.24 | 2,602,619 | +0.55(+1.05%) |
May 01, 2020 | 54.96 | 56.36 | 52.51 | 52.69 | 2,393,581 | -0.43(-0.81%) |
Apr 30, 2020 | 54.57 | 54.62 | 53.06 | 53.12 | 1,896,837 | -2.60(-4.66%) |
Apr 29, 2020 | 54.78 | 56.03 | 54.24 | 55.72 | 1,612,125 | +2.48(+4.65%) |
Apr 28, 2020 | 53.16 | 54.06 | 51.93 | 53.24 | 1,794,205 | +1.14(+2.19%) |
Apr 27, 2020 | 50.42 | 53.55 | 50.40 | 52.10 | 2,129,268 | +1.83(+3.63%) |
Apr 24, 2020 | 49.83 | 50.53 | 48.92 | 50.28 | 1,252,093 | +1.11(+2.27%) |
Apr 23, 2020 | 48.00 | 49.90 | 47.94 | 49.16 | 1,019,755 | +1.87(+3.95%) |
Apr 22, 2020 | 47.52 | 47.76 | 46.38 | 47.29 | 647,772 | +1.01(+2.18%) |
Apr 21, 2020 | 45.82 | 47.16 | 45.25 | 46.28 | 1,041,251 | -0.78(-1.66%) |
Apr 20, 2020 | 47.31 | 48.56 | 46.48 | 47.06 | 1,199,944 | -1.31(-2.70%) |
Apr 17, 2020 | 47.27 | 48.84 | 47.27 | 48.37 | 1,781,203 | +2.52(+5.49%) |
Apr 16, 2020 | 45.62 | 46.04 | 44.22 | 45.85 | 1,588,532 | +0.20(+0.44%) |
Apr 15, 2020 | 46.98 | 47.56 | 45.37 | 45.65 | 2,013,267 | -3.85(-7.77%) |
Apr 14, 2020 | 51.61 | 51.92 | 48.70 | 49.50 | 2,115,520 | -1.36(-2.68%) |
Apr 13, 2020 | 52.25 | 52.36 | 49.93 | 50.86 | 2,640,934 | -1.56(-2.98%) |
Apr 09, 2020 | 51.46 | 53.64 | 50.46 | 52.42 | 2,291,746 | +2.78(+5.61%) |
Apr 08, 2020 | 46.55 | 50.04 | 46.33 | 49.64 | 2,020,099 | +3.22(+6.94%) |
Apr 07, 2020 | 46.22 | 47.53 | 45.83 | 46.41 | 2,903,247 | +2.36(+5.36%) |
Apr 06, 2020 | 41.79 | 44.39 | 41.52 | 44.05 | 1,957,352 | +4.47(+11.29%) |
Apr 03, 2020 | 39.53 | 40.80 | 39.49 | 39.58 | 1,611,706 | -0.25(-0.64%) |
Apr 02, 2020 | 40.28 | 42.25 | 39.34 | 39.84 | 2,328,069 | -0.11(-0.29%) |
Apr 01, 2020 | 39.00 | 40.41 | 38.43 | 39.95 | 2,099,232 | -0.94(-2.30%) |
Mar 31, 2020 | 41.65 | 42.34 | 40.46 | 40.89 | 2,422,410 | -0.90(-2.16%) |
Mar 30, 2020 | 39.56 | 42.17 | 39.07 | 41.80 | 1,475,359 | +1.00(+2.45%) |
Mar 27, 2020 | 40.35 | 41.88 | 39.51 | 40.80 | 1,129,185 | -1.30(-3.09%) |
Mar 26, 2020 | 41.28 | 44.01 | 40.61 | 42.09 | 1,555,911 | +1.20(+2.94%) |
Mar 25, 2020 | 37.84 | 42.66 | 37.31 | 40.89 | 1,784,089 | +4.39(+12.03%) |
Mar 24, 2020 | 36.76 | 37.64 | 35.12 | 36.50 | 1,744,957 | +2.80(+8.31%) |
Mar 23, 2020 | 35.10 | 36.85 | 33.47 | 33.70 | 1,941,107 | -2.12(-5.93%) |
Mar 20, 2020 | 36.97 | 37.75 | 34.33 | 35.83 | 2,321,248 | -0.39(-1.07%) |
Mar 19, 2020 | 32.92 | 37.89 | 31.54 | 36.21 | 1,705,453 | +2.31(+6.81%) |
Mar 18, 2020 | 32.82 | 34.11 | 30.23 | 33.90 | 2,312,918 | -1.89(-5.27%) |
Mar 17, 2020 | 36.13 | 36.93 | 34.24 | 35.79 | 2,666,418 | +0.67(+1.90%) |
Mar 16, 2020 | 33.61 | 38.57 | 33.36 | 35.12 | 2,347,205 | -5.53(-13.60%) |
Mar 13, 2020 | 40.71 | 40.73 | 36.55 | 40.66 | 2,226,931 | +4.00(+10.92%) |
Mar 12, 2020 | 37.33 | 38.13 | 31.59 | 36.65 | 4,765,126 | -4.41(-10.73%) |
Mar 11, 2020 | 43.02 | 43.30 | 40.70 | 41.06 | 2,890,912 | -3.66(-8.18%) |
Mar 10, 2020 | 45.58 | 45.90 | 43.14 | 44.72 | 2,738,996 | +1.44(+3.34%) |
Mar 09, 2020 | 45.89 | 48.43 | 42.99 | 43.27 | 2,315,303 | -6.66(-13.34%) |
Mar 06, 2020 | 49.89 | 51.40 | 48.89 | 49.94 | 2,303,444 | -1.67(-3.23%) |
Mar 05, 2020 | 52.29 | 52.99 | 51.27 | 51.60 | 1,899,821 | -2.77(-5.09%) |
Mar 04, 2020 | 53.61 | 54.45 | 52.29 | 54.37 | 1,459,930 | +1.69(+3.22%) |
Mar 03, 2020 | 54.26 | 55.44 | 52.15 | 52.67 | 1,783,752 | -1.71(-3.15%) |