Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.80 | 57.81 | 57.73 | 57.80 | 95,074 | +0.27(+0.47%) |
May 28, 2020 | 57.65 | 57.72 | 57.50 | 57.53 | 117,985 | -0.15(-0.26%) |
May 27, 2020 | 57.68 | 57.74 | 57.63 | 57.68 | 69,047 | +0.07(+0.13%) |
May 26, 2020 | 57.68 | 57.81 | 57.60 | 57.61 | 136,330 | -0.19(-0.32%) |
May 22, 2020 | 57.64 | 57.79 | 57.61 | 57.79 | 120,866 | +0.23(+0.40%) |
May 21, 2020 | 57.52 | 57.58 | 57.50 | 57.56 | 144,323 | +0.08(+0.15%) |
May 20, 2020 | 57.26 | 57.57 | 57.26 | 57.48 | 282,674 | +0.28(+0.49%) |
May 19, 2020 | 57.00 | 57.46 | 57.00 | 57.20 | 251,679 | +0.19(+0.34%) |
May 18, 2020 | 57.04 | 57.15 | 57.01 | 57.01 | 78,479 | -0.02(-0.04%) |
May 15, 2020 | 56.86 | 57.10 | 56.86 | 57.03 | 96,261 | +0.06(+0.10%) |
May 14, 2020 | 56.75 | 56.99 | 56.75 | 56.98 | 152,791 | +0.23(+0.41%) |
May 13, 2020 | 56.65 | 56.86 | 56.64 | 56.75 | 114,062 | -0.06(-0.10%) |
May 12, 2020 | 56.72 | 56.81 | 56.62 | 56.80 | 122,623 | +0.13(+0.23%) |
May 11, 2020 | 56.67 | 56.69 | 56.51 | 56.67 | 85,514 | +0.07(+0.13%) |
May 08, 2020 | 56.53 | 56.65 | 56.40 | 56.60 | 83,743 | +0.08(+0.15%) |
May 07, 2020 | 56.45 | 56.53 | 56.39 | 56.52 | 110,841 | +0.25(+0.44%) |
May 06, 2020 | 56.39 | 56.53 | 56.23 | 56.27 | 171,266 | +0.00(+0.00%) |
May 05, 2020 | 56.24 | 56.31 | 56.21 | 56.27 | 183,186 | +0.09(+0.16%) |
May 04, 2020 | 56.04 | 56.23 | 55.94 | 56.17 | 173,571 | +0.28(+0.50%) |
May 01, 2020 | 55.61 | 56.01 | 55.61 | 55.89 | 139,428 | +0.59(+1.07%) |
Apr 30, 2020 | 55.31 | 55.66 | 55.22 | 55.30 | 591,751 | -0.15(-0.27%) |
Apr 29, 2020 | 55.50 | 55.56 | 55.35 | 55.45 | 326,491 | -0.05(-0.08%) |
Apr 28, 2020 | 55.52 | 55.78 | 55.32 | 55.50 | 309,022 | -0.23(-0.41%) |
Apr 27, 2020 | 55.53 | 55.88 | 55.43 | 55.73 | 489,561 | +0.03(+0.05%) |
Apr 24, 2020 | 55.44 | 55.77 | 55.38 | 55.70 | 146,494 | +0.20(+0.37%) |
Apr 23, 2020 | 56.12 | 56.12 | 55.50 | 55.50 | 149,149 | -0.47(-0.84%) |
Apr 22, 2020 | 56.24 | 56.28 | 55.71 | 55.97 | 202,424 | -0.12(-0.21%) |
Apr 21, 2020 | 56.16 | 56.29 | 55.85 | 56.09 | 173,208 | -0.22(-0.39%) |
Apr 20, 2020 | 56.15 | 56.51 | 56.15 | 56.31 | 135,038 | -0.11(-0.20%) |
Apr 17, 2020 | 56.39 | 56.59 | 56.35 | 56.42 | 117,411 | -0.24(-0.42%) |
Apr 16, 2020 | 56.42 | 56.82 | 56.42 | 56.66 | 225,887 | +0.06(+0.10%) |
Apr 15, 2020 | 56.69 | 56.69 | 56.43 | 56.61 | 126,646 | +0.07(+0.13%) |
Apr 14, 2020 | 56.38 | 56.53 | 56.31 | 56.53 | 108,253 | +0.21(+0.38%) |
Apr 13, 2020 | 56.18 | 56.47 | 56.14 | 56.32 | 168,914 | +0.14(+0.25%) |
Apr 09, 2020 | 55.86 | 56.43 | 55.86 | 56.18 | 197,847 | +0.25(+0.45%) |
Apr 08, 2020 | 55.58 | 56.02 | 55.58 | 55.93 | 166,266 | +0.24(+0.43%) |
Apr 07, 2020 | 55.52 | 55.82 | 55.51 | 55.69 | 153,520 | +0.67(+1.21%) |
Apr 06, 2020 | 54.99 | 55.45 | 54.99 | 55.03 | 335,698 | +0.26(+0.47%) |
Apr 03, 2020 | 54.49 | 55.07 | 54.49 | 54.77 | 219,038 | +0.20(+0.37%) |
Apr 02, 2020 | 54.81 | 54.88 | 54.41 | 54.56 | 211,268 | -0.25(-0.46%) |
Apr 01, 2020 | 55.49 | 55.83 | 54.34 | 54.81 | 207,158 | -1.07(-1.92%) |
Mar 31, 2020 | 56.18 | 56.44 | 55.73 | 55.88 | 290,161 | -0.37(-0.66%) |
Mar 30, 2020 | 56.27 | 56.55 | 56.16 | 56.25 | 243,959 | +0.18(+0.33%) |
Mar 27, 2020 | 55.93 | 56.60 | 55.93 | 56.07 | 432,966 | -0.27(-0.48%) |
Mar 26, 2020 | 54.71 | 56.40 | 54.71 | 56.34 | 478,103 | +1.73(+3.16%) |
Mar 25, 2020 | 52.22 | 54.67 | 52.22 | 54.61 | 376,898 | +2.65(+5.10%) |
Mar 24, 2020 | 48.96 | 52.36 | 48.96 | 51.96 | 514,654 | +2.30(+4.63%) |
Mar 23, 2020 | 49.39 | 52.63 | 48.96 | 49.66 | 1,408,100 | -0.20(-0.41%) |
Mar 20, 2020 | 49.77 | 50.79 | 48.94 | 49.86 | 783,520 | -0.20(-0.41%) |
Mar 19, 2020 | 51.12 | 52.48 | 49.86 | 50.07 | 1,758,750 | -2.83(-5.36%) |
Mar 18, 2020 | 52.62 | 53.49 | 51.81 | 52.90 | 1,230,412 | -0.30(-0.57%) |
Mar 17, 2020 | 53.60 | 54.15 | 52.65 | 53.21 | 1,082,594 | -1.33(-2.44%) |
Mar 16, 2020 | 54.01 | 55.03 | 53.00 | 54.54 | 785,921 | +0.17(+0.31%) |
Mar 13, 2020 | 55.22 | 55.29 | 53.82 | 54.37 | 557,507 | +0.63(+1.17%) |
Mar 12, 2020 | 55.65 | 55.85 | 53.66 | 53.74 | 1,672,879 | -3.04(-5.35%) |
Mar 11, 2020 | 57.56 | 57.60 | 56.78 | 56.78 | 231,082 | -0.90(-1.55%) |
Mar 10, 2020 | 57.99 | 58.12 | 57.50 | 57.68 | 195,826 | -0.45(-0.78%) |
Mar 09, 2020 | 58.14 | 58.39 | 57.24 | 58.13 | 249,781 | +0.14(+0.24%) |
Mar 06, 2020 | 58.15 | 58.15 | 57.82 | 57.99 | 73,641 | +0.14(+0.24%) |
Mar 05, 2020 | 57.96 | 57.96 | 57.81 | 57.85 | 113,012 | -0.04(-0.06%) |
Mar 04, 2020 | 57.90 | 57.95 | 57.86 | 57.89 | 65,915 | -0.06(-0.11%) |
Mar 03, 2020 | 57.92 | 58.02 | 57.82 | 57.95 | 139,936 | +0.17(+0.30%) |