Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.89 | 53.04 | 52.45 | 53.00 | 53,685 | -0.22(-0.41%) |
May 28, 2020 | 53.25 | 53.66 | 53.19 | 53.22 | 56,237 | +0.67(+1.27%) |
May 27, 2020 | 52.64 | 52.78 | 51.96 | 52.55 | 30,441 | +0.37(+0.70%) |
May 26, 2020 | 52.31 | 52.46 | 52.15 | 52.19 | 26,377 | +1.19(+2.33%) |
May 22, 2020 | 50.86 | 51.00 | 50.61 | 51.00 | 24,905 | -0.02(-0.04%) |
May 21, 2020 | 51.63 | 51.63 | 50.92 | 51.02 | 27,173 | -0.54(-1.05%) |
May 20, 2020 | 51.51 | 51.79 | 51.51 | 51.56 | 45,001 | +0.90(+1.77%) |
May 19, 2020 | 50.98 | 51.19 | 50.66 | 50.66 | 24,647 | -0.60(-1.17%) |
May 18, 2020 | 50.74 | 51.51 | 50.48 | 51.26 | 22,838 | +1.72(+3.48%) |
May 15, 2020 | 49.50 | 49.76 | 49.21 | 49.54 | 55,899 | -0.22(-0.44%) |
May 14, 2020 | 49.04 | 49.87 | 48.74 | 49.76 | 48,181 | -0.46(-0.92%) |
May 13, 2020 | 50.59 | 50.81 | 49.79 | 50.22 | 118,232 | -0.44(-0.87%) |
May 12, 2020 | 51.31 | 51.32 | 50.66 | 50.66 | 21,843 | -0.54(-1.06%) |
May 11, 2020 | 50.87 | 51.30 | 50.80 | 51.21 | 28,020 | +0.21(+0.41%) |
May 08, 2020 | 50.76 | 51.23 | 50.76 | 51.00 | 45,051 | +0.93(+1.86%) |
May 07, 2020 | 50.24 | 50.49 | 49.90 | 50.07 | 80,092 | +0.45(+0.90%) |
May 06, 2020 | 50.12 | 50.12 | 49.59 | 49.62 | 51,848 | -0.33(-0.66%) |
May 05, 2020 | 50.16 | 50.38 | 49.82 | 49.95 | 62,728 | +0.05(+0.11%) |
May 04, 2020 | 49.61 | 49.94 | 49.30 | 49.90 | 73,456 | +0.12(+0.24%) |
May 01, 2020 | 50.13 | 50.37 | 49.56 | 49.78 | 54,349 | -1.14(-2.24%) |
Apr 30, 2020 | 51.24 | 51.36 | 50.46 | 50.92 | 86,248 | -1.05(-2.02%) |
Apr 29, 2020 | 51.80 | 52.14 | 51.51 | 51.97 | 77,352 | +1.01(+1.97%) |
Apr 28, 2020 | 51.56 | 51.56 | 50.87 | 50.96 | 27,473 | +0.29(+0.57%) |
Apr 27, 2020 | 50.37 | 50.86 | 50.18 | 50.67 | 45,705 | +0.69(+1.37%) |
Apr 24, 2020 | 49.62 | 49.99 | 49.45 | 49.99 | 30,882 | +0.50(+1.00%) |
Apr 23, 2020 | 49.77 | 50.40 | 49.47 | 49.49 | 26,994 | -0.28(-0.55%) |
Apr 22, 2020 | 49.67 | 49.81 | 49.42 | 49.76 | 23,035 | +0.89(+1.82%) |
Apr 21, 2020 | 48.99 | 49.41 | 48.67 | 48.87 | 58,811 | -0.90(-1.81%) |
Apr 20, 2020 | 49.97 | 50.50 | 49.75 | 49.78 | 28,642 | -0.70(-1.40%) |
Apr 17, 2020 | 50.28 | 50.48 | 49.93 | 50.48 | 99,843 | +0.98(+1.99%) |
Apr 16, 2020 | 49.48 | 49.52 | 48.95 | 49.50 | 85,610 | +0.42(+0.87%) |
Apr 15, 2020 | 49.24 | 49.59 | 49.06 | 49.07 | 31,581 | -1.44(-2.85%) |
Apr 14, 2020 | 50.31 | 50.86 | 50.31 | 50.51 | 43,759 | +0.96(+1.94%) |
Apr 13, 2020 | 49.88 | 49.89 | 49.21 | 49.55 | 27,323 | -0.44(-0.89%) |
Apr 09, 2020 | 49.75 | 50.23 | 49.61 | 49.99 | 202,232 | +0.75(+1.52%) |
Apr 08, 2020 | 48.78 | 49.39 | 48.59 | 49.25 | 33,314 | +0.82(+1.70%) |
Apr 07, 2020 | 49.98 | 49.98 | 48.42 | 48.42 | 45,457 | -0.03(-0.06%) |
Apr 06, 2020 | 47.64 | 48.57 | 47.64 | 48.45 | 112,364 | +2.14(+4.62%) |
Apr 03, 2020 | 46.53 | 46.63 | 45.96 | 46.31 | 72,281 | -0.90(-1.91%) |
Apr 02, 2020 | 46.96 | 47.26 | 46.51 | 47.21 | 108,097 | +0.79(+1.69%) |
Apr 01, 2020 | 47.19 | 47.35 | 46.24 | 46.43 | 147,514 | -1.83(-3.80%) |
Mar 31, 2020 | 48.40 | 48.80 | 47.84 | 48.26 | 69,267 | -0.39(-0.80%) |
Mar 30, 2020 | 48.21 | 49.20 | 48.00 | 48.65 | 54,658 | +0.69(+1.43%) |
Mar 27, 2020 | 47.56 | 48.81 | 47.19 | 47.96 | 114,565 | -1.45(-2.93%) |
Mar 26, 2020 | 47.51 | 49.41 | 47.51 | 49.41 | 94,167 | +2.46(+5.23%) |
Mar 25, 2020 | 46.23 | 47.82 | 45.49 | 46.95 | 115,347 | +1.30(+2.85%) |
Mar 24, 2020 | 45.27 | 46.06 | 44.68 | 45.65 | 209,329 | +3.24(+7.65%) |
Mar 23, 2020 | 43.06 | 43.48 | 42.00 | 42.41 | 74,160 | -0.55(-1.28%) |
Mar 20, 2020 | 44.62 | 45.10 | 42.69 | 42.96 | 119,546 | -0.65(-1.49%) |
Mar 19, 2020 | 43.20 | 44.70 | 42.89 | 43.61 | 148,446 | +0.54(+1.26%) |
Mar 18, 2020 | 42.92 | 44.30 | 42.16 | 43.07 | 48,728 | -2.37(-5.21%) |
Mar 17, 2020 | 43.98 | 45.62 | 43.28 | 45.43 | 101,512 | +3.57(+8.52%) |
Mar 16, 2020 | 42.65 | 44.70 | 41.86 | 41.86 | 94,999 | -6.12(-12.75%) |
Mar 13, 2020 | 48.20 | 48.33 | 45.36 | 47.98 | 121,760 | +2.38(+5.23%) |
Mar 12, 2020 | 46.78 | 46.79 | 44.56 | 45.60 | 356,684 | -4.68(-9.31%) |
Mar 11, 2020 | 51.59 | 51.67 | 49.99 | 50.27 | 35,490 | -2.51(-4.76%) |
Mar 10, 2020 | 52.90 | 52.90 | 51.42 | 52.79 | 81,467 | +1.37(+2.67%) |
Mar 09, 2020 | 51.59 | 52.71 | 51.14 | 51.41 | 56,502 | -3.44(-6.27%) |
Mar 06, 2020 | 54.51 | 54.99 | 54.27 | 54.86 | 52,356 | -0.68(-1.22%) |
Mar 05, 2020 | 55.51 | 56.03 | 55.26 | 55.53 | 36,943 | -1.32(-2.32%) |
Mar 04, 2020 | 56.02 | 56.85 | 55.68 | 56.85 | 73,969 | +1.83(+3.33%) |
Mar 03, 2020 | 55.93 | 56.50 | 54.80 | 55.02 | 111,942 | -0.61(-1.10%) |