Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.28 | 62.09 | 60.86 | 61.90 | 411,488 | +0.83(+1.35%) |
May 28, 2020 | 60.91 | 62.21 | 60.88 | 61.07 | 554,617 | -0.23(-0.38%) |
May 27, 2020 | 60.88 | 61.31 | 59.50 | 61.31 | 618,908 | +0.29(+0.47%) |
May 26, 2020 | 62.45 | 62.45 | 60.94 | 61.02 | 1,356,249 | -0.16(-0.26%) |
May 22, 2020 | 60.71 | 61.25 | 60.50 | 61.18 | 258,858 | +0.34(+0.55%) |
May 21, 2020 | 61.50 | 61.79 | 60.74 | 60.84 | 361,625 | -0.65(-1.06%) |
May 20, 2020 | 60.91 | 61.58 | 60.91 | 61.50 | 588,696 | +1.47(+2.44%) |
May 19, 2020 | 60.22 | 60.92 | 60.03 | 60.03 | 2,000,039 | -0.06(-0.10%) |
May 18, 2020 | 60.00 | 60.44 | 59.78 | 60.09 | 2,485,501 | +1.18(+2.00%) |
May 15, 2020 | 57.66 | 58.95 | 57.60 | 58.91 | 378,520 | +0.23(+0.40%) |
May 14, 2020 | 57.43 | 58.68 | 56.93 | 58.68 | 520,689 | +0.75(+1.30%) |
May 13, 2020 | 59.13 | 59.49 | 57.19 | 57.93 | 657,456 | -1.13(-1.91%) |
May 12, 2020 | 60.55 | 60.69 | 59.05 | 59.05 | 467,993 | -1.28(-2.13%) |
May 11, 2020 | 59.38 | 60.66 | 59.38 | 60.34 | 516,281 | +0.58(+0.97%) |
May 08, 2020 | 59.32 | 59.77 | 58.91 | 59.76 | 797,741 | +0.93(+1.59%) |
May 07, 2020 | 58.77 | 59.08 | 58.53 | 58.82 | 405,057 | +0.83(+1.43%) |
May 06, 2020 | 58.05 | 58.55 | 57.70 | 58.00 | 463,670 | +0.45(+0.79%) |
May 05, 2020 | 57.38 | 58.23 | 57.25 | 57.54 | 1,484,759 | +0.85(+1.49%) |
May 04, 2020 | 55.61 | 56.71 | 55.43 | 56.70 | 1,730,402 | +0.79(+1.42%) |
May 01, 2020 | 56.29 | 56.95 | 55.70 | 55.91 | 409,045 | -1.65(-2.87%) |
Apr 30, 2020 | 57.89 | 57.89 | 57.15 | 57.56 | 535,524 | -0.02(-0.03%) |
Apr 29, 2020 | 56.48 | 57.83 | 56.33 | 57.58 | 670,986 | +2.28(+4.12%) |
Apr 28, 2020 | 56.90 | 56.92 | 55.24 | 55.30 | 661,152 | -0.91(-1.61%) |
Apr 27, 2020 | 56.46 | 56.53 | 55.99 | 56.21 | 412,534 | +0.40(+0.71%) |
Apr 24, 2020 | 54.94 | 55.84 | 54.54 | 55.81 | 966,650 | +1.06(+1.93%) |
Apr 23, 2020 | 55.20 | 55.72 | 54.67 | 54.76 | 851,902 | -0.32(-0.58%) |
Apr 22, 2020 | 54.24 | 55.34 | 54.14 | 55.07 | 1,072,457 | +2.14(+4.05%) |
Apr 21, 2020 | 54.54 | 54.65 | 52.60 | 52.93 | 513,004 | -2.42(-4.38%) |
Apr 20, 2020 | 55.35 | 56.17 | 55.32 | 55.35 | 415,151 | -0.75(-1.34%) |
Apr 17, 2020 | 56.44 | 56.44 | 55.33 | 56.11 | 770,471 | +0.64(+1.16%) |
Apr 16, 2020 | 55.41 | 55.64 | 54.66 | 55.46 | 447,854 | +0.70(+1.28%) |
Apr 15, 2020 | 54.55 | 55.13 | 54.12 | 54.76 | 723,653 | -0.82(-1.47%) |
Apr 14, 2020 | 54.43 | 55.70 | 54.26 | 55.58 | 649,548 | +2.22(+4.16%) |
Apr 13, 2020 | 52.84 | 53.35 | 52.21 | 53.35 | 640,875 | +0.30(+0.57%) |
Apr 09, 2020 | 53.66 | 53.82 | 52.62 | 53.05 | 713,083 | +0.04(+0.08%) |
Apr 08, 2020 | 52.18 | 53.13 | 51.80 | 53.01 | 815,710 | +1.44(+2.80%) |
Apr 07, 2020 | 53.67 | 53.67 | 51.53 | 51.56 | 953,899 | -0.28(-0.54%) |
Apr 06, 2020 | 50.03 | 52.13 | 49.67 | 51.84 | 771,501 | +3.87(+8.06%) |
Apr 03, 2020 | 48.51 | 49.05 | 47.44 | 47.98 | 481,493 | -0.76(-1.55%) |
Apr 02, 2020 | 47.61 | 48.81 | 47.44 | 48.73 | 644,701 | +0.84(+1.76%) |
Apr 01, 2020 | 48.46 | 49.44 | 47.48 | 47.89 | 884,206 | -2.33(-4.63%) |
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.22 | 721,935 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,684 | +2.02(+4.13%) |
Mar 27, 2020 | 49.57 | 50.40 | 48.84 | 48.90 | 712,676 | -2.11(-4.13%) |
Mar 26, 2020 | 48.54 | 51.17 | 48.54 | 51.01 | 1,547,337 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.33 | 47.49 | 48.02 | 911,448 | -0.47(-0.97%) |
Mar 24, 2020 | 47.10 | 48.60 | 46.81 | 48.49 | 932,138 | +4.09(+9.21%) |
Mar 23, 2020 | 44.36 | 45.34 | 42.90 | 44.41 | 1,273,642 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.84 | 44.50 | 44.53 | 904,842 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.90 | 44.53 | 46.38 | 1,367,206 | +0.45(+0.98%) |
Mar 18, 2020 | 44.44 | 46.63 | 43.45 | 45.93 | 1,933,621 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,532 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.43 | 44.34 | 44.48 | 1,169,754 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.61 | 46.80 | 51.50 | 1,602,163 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,051 | -5.09(-9.92%) |
Mar 11, 2020 | 52.68 | 52.85 | 50.71 | 51.37 | 1,771,566 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 54.00 | 51.17 | 54.00 | 1,328,042 | +3.12(+6.12%) |
Mar 09, 2020 | 50.72 | 53.06 | 49.35 | 50.88 | 2,019,677 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.31 | 53.59 | 55.00 | 751,652 | -1.31(-2.33%) |
Mar 05, 2020 | 56.58 | 57.67 | 55.97 | 56.31 | 689,873 | -1.83(-3.15%) |
Mar 04, 2020 | 57.02 | 58.19 | 56.30 | 58.14 | 669,775 | +2.23(+4.00%) |
Mar 03, 2020 | 58.39 | 58.80 | 55.32 | 55.91 | 1,873,039 | -2.09(-3.60%) |