Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.28 | 48.19 | 47.10 | 47.55 | 119,106 | +0.37(+0.77%) |
May 28, 2020 | 45.36 | 47.37 | 45.36 | 47.19 | 184,519 | +1.46(+3.19%) |
May 27, 2020 | 46.55 | 47.55 | 45.64 | 45.73 | 168,468 | -1.73(-3.65%) |
May 26, 2020 | 48.01 | 48.28 | 47.00 | 47.46 | 143,064 | -2.05(-4.15%) |
May 22, 2020 | 49.56 | 50.29 | 49.45 | 49.51 | 68,159 | +0.14(+0.28%) |
May 21, 2020 | 49.38 | 50.02 | 48.92 | 49.38 | 41,002 | +0.09(+0.19%) |
May 20, 2020 | 50.02 | 50.02 | 48.92 | 49.29 | 76,091 | -1.37(-2.70%) |
May 19, 2020 | 50.29 | 50.93 | 49.38 | 50.66 | 107,821 | +0.64(+1.28%) |
May 18, 2020 | 51.84 | 52.39 | 49.74 | 50.02 | 331,851 | -3.56(-6.64%) |
May 15, 2020 | 54.85 | 55.13 | 53.39 | 53.58 | 82,062 | -0.82(-1.51%) |
May 14, 2020 | 55.86 | 56.95 | 54.40 | 54.40 | 179,684 | -0.46(-0.83%) |
May 13, 2020 | 53.21 | 55.40 | 53.12 | 54.85 | 201,392 | +1.96(+3.71%) |
May 12, 2020 | 51.66 | 53.03 | 51.20 | 52.89 | 73,543 | +1.05(+2.02%) |
May 11, 2020 | 51.84 | 52.48 | 51.48 | 51.84 | 105,379 | +0.37(+0.71%) |
May 08, 2020 | 52.94 | 52.94 | 51.29 | 51.48 | 153,333 | -2.01(-3.75%) |
May 07, 2020 | 54.22 | 54.22 | 52.94 | 53.49 | 149,749 | -1.28(-2.33%) |
May 06, 2020 | 54.40 | 55.22 | 54.12 | 54.76 | 58,109 | +0.00(+0.00%) |
May 05, 2020 | 54.40 | 55.08 | 53.39 | 54.76 | 142,542 | -0.82(-1.48%) |
May 04, 2020 | 56.13 | 56.86 | 55.37 | 55.58 | 175,643 | +0.00(+0.00%) |
May 01, 2020 | 54.58 | 56.15 | 54.49 | 55.58 | 206,384 | +2.37(+4.46%) |
Apr 30, 2020 | 52.48 | 53.49 | 52.39 | 53.21 | 77,363 | +1.28(+2.46%) |
Apr 29, 2020 | 53.67 | 53.76 | 51.66 | 51.93 | 182,238 | -3.01(-5.48%) |
Apr 28, 2020 | 54.85 | 55.75 | 54.24 | 54.95 | 503,923 | -1.00(-1.79%) |
Apr 27, 2020 | 57.87 | 57.87 | 55.68 | 55.95 | 170,315 | -2.37(-4.07%) |
Apr 24, 2020 | 58.87 | 59.10 | 57.96 | 58.32 | 68,257 | -0.64(-1.08%) |
Apr 23, 2020 | 59.14 | 59.14 | 57.86 | 58.96 | 90,979 | -0.27(-0.46%) |
Apr 22, 2020 | 59.42 | 59.51 | 58.51 | 59.24 | 116,087 | -0.91(-1.52%) |
Apr 21, 2020 | 60.15 | 60.40 | 59.05 | 60.15 | 99,122 | +1.37(+2.33%) |
Apr 20, 2020 | 59.05 | 59.27 | 57.68 | 58.78 | 69,248 | +0.46(+0.78%) |
Apr 17, 2020 | 58.78 | 59.05 | 57.99 | 58.32 | 85,667 | -2.01(-3.33%) |
Apr 16, 2020 | 60.42 | 61.24 | 60.15 | 60.33 | 85,624 | -0.18(-0.30%) |
Apr 15, 2020 | 60.60 | 61.15 | 60.24 | 60.51 | 99,606 | +1.37(+2.31%) |
Apr 14, 2020 | 59.14 | 59.51 | 58.23 | 59.14 | 81,566 | -0.82(-1.37%) |
Apr 13, 2020 | 59.33 | 60.60 | 59.14 | 59.97 | 313,707 | +0.96(+1.62%) |
Apr 09, 2020 | 59.14 | 59.97 | 57.87 | 59.01 | 293,268 | -0.96(-1.60%) |
Apr 08, 2020 | 61.24 | 61.54 | 59.68 | 59.97 | 195,058 | -1.37(-2.23%) |
Apr 07, 2020 | 60.15 | 61.61 | 59.24 | 61.33 | 430,807 | -0.82(-1.32%) |
Apr 06, 2020 | 64.62 | 65.08 | 61.88 | 62.16 | 163,797 | -5.02(-7.47%) |
Apr 03, 2020 | 66.08 | 67.72 | 65.44 | 67.18 | 126,129 | +1.55(+2.36%) |
Apr 02, 2020 | 66.26 | 66.72 | 64.16 | 65.62 | 144,748 | -0.18(-0.28%) |
Apr 01, 2020 | 67.08 | 67.27 | 64.53 | 65.81 | 349,648 | +2.65(+4.19%) |
Mar 31, 2020 | 63.52 | 63.89 | 62.43 | 63.16 | 88,335 | -0.09(-0.14%) |
Mar 30, 2020 | 63.52 | 64.89 | 63.16 | 63.25 | 114,156 | -0.46(-0.72%) |
Mar 27, 2020 | 63.16 | 64.35 | 62.43 | 63.71 | 92,690 | +2.37(+3.87%) |
Mar 26, 2020 | 62.98 | 63.88 | 60.33 | 61.33 | 116,438 | -1.28(-2.04%) |
Mar 25, 2020 | 63.25 | 65.26 | 61.24 | 62.61 | 289,804 | -1.55(-2.42%) |
Mar 24, 2020 | 66.17 | 68.18 | 61.15 | 64.16 | 322,423 | -4.65(-6.76%) |
Mar 23, 2020 | 67.72 | 70.10 | 67.54 | 68.82 | 412,360 | +1.10(+1.62%) |
Mar 20, 2020 | 65.08 | 68.36 | 62.98 | 67.72 | 322,762 | +1.55(+2.34%) |
Mar 19, 2020 | 67.63 | 68.45 | 62.06 | 66.17 | 317,545 | -1.19(-1.76%) |
Mar 18, 2020 | 68.45 | 69.73 | 66.08 | 67.36 | 260,134 | +2.28(+3.51%) |
Mar 17, 2020 | 67.27 | 68.36 | 64.62 | 65.08 | 271,210 | -3.38(-4.93%) |
Mar 16, 2020 | 68.45 | 72.56 | 64.80 | 68.45 | 361,705 | +7.21(+11.77%) |
Mar 13, 2020 | 61.70 | 65.90 | 60.70 | 61.24 | 405,603 | -3.83(-5.89%) |
Mar 12, 2020 | 63.71 | 65.53 | 62.34 | 65.08 | 425,834 | +4.65(+7.70%) |
Mar 11, 2020 | 58.51 | 60.60 | 57.97 | 60.42 | 229,574 | +3.29(+5.75%) |
Mar 10, 2020 | 57.14 | 59.78 | 56.22 | 57.14 | 226,820 | -2.46(-4.13%) |
Mar 09, 2020 | 59.69 | 59.78 | 55.86 | 59.60 | 235,164 | +5.11(+9.38%) |
Mar 06, 2020 | 54.76 | 55.22 | 53.59 | 54.49 | 168,946 | +1.55(+2.93%) |
Mar 05, 2020 | 52.48 | 53.39 | 52.12 | 52.94 | 111,926 | +1.55(+3.02%) |
Mar 04, 2020 | 51.75 | 52.48 | 51.29 | 51.39 | 76,807 | -1.10(-2.09%) |
Mar 03, 2020 | 50.93 | 53.03 | 50.38 | 52.48 | 197,263 | +1.28(+2.50%) |