Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.11 | 56.92 | 56.09 | 56.91 | 19,138 | +0.13(+0.23%) |
May 28, 2020 | 57.69 | 57.69 | 56.63 | 56.78 | 42,237 | -0.62(-1.09%) |
May 27, 2020 | 57.41 | 57.44 | 56.60 | 57.40 | 45,727 | +1.60(+2.87%) |
May 26, 2020 | 54.87 | 56.11 | 54.87 | 55.80 | 42,658 | +2.29(+4.28%) |
May 22, 2020 | 53.29 | 53.52 | 52.92 | 53.52 | 334,704 | +0.13(+0.25%) |
May 21, 2020 | 53.85 | 53.90 | 53.14 | 53.38 | 689,684 | -0.61(-1.13%) |
May 20, 2020 | 53.68 | 54.29 | 53.68 | 53.99 | 17,248 | +1.03(+1.95%) |
May 19, 2020 | 54.08 | 54.44 | 52.96 | 52.96 | 45,373 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.97 | 53.66 | 54.64 | 10,349 | +2.37(+4.54%) |
May 15, 2020 | 52.07 | 52.56 | 52.03 | 52.27 | 15,375 | -0.06(-0.11%) |
May 14, 2020 | 51.02 | 52.34 | 50.72 | 52.33 | 15,580 | +0.50(+0.97%) |
May 13, 2020 | 52.53 | 52.53 | 51.24 | 51.82 | 22,508 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.82 | 52.95 | 17,714 | -1.47(-2.70%) |
May 11, 2020 | 53.73 | 54.84 | 53.66 | 54.42 | 75,627 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.11 | 54.44 | 7,203 | +1.08(+2.02%) |
May 07, 2020 | 52.84 | 54.22 | 52.84 | 53.36 | 18,851 | +1.32(+2.54%) |
May 06, 2020 | 52.67 | 52.67 | 52.02 | 52.04 | 9,787 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.46 | 52.79 | 52.84 | 10,061 | +0.89(+1.72%) |
May 04, 2020 | 51.60 | 52.02 | 51.11 | 51.94 | 6,652 | -0.14(-0.27%) |
May 01, 2020 | 52.29 | 52.75 | 51.97 | 52.08 | 17,202 | -1.40(-2.63%) |
Apr 30, 2020 | 54.08 | 54.16 | 53.16 | 53.49 | 24,716 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.35 | 54.75 | 54.84 | 28,528 | +1.10(+2.04%) |
Apr 28, 2020 | 54.67 | 54.96 | 53.51 | 53.74 | 26,605 | +0.22(+0.42%) |
Apr 27, 2020 | 51.90 | 53.63 | 51.90 | 53.52 | 10,837 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.00 | 51.47 | 10,966 | +0.19(+0.36%) |
Apr 23, 2020 | 51.97 | 52.08 | 51.21 | 51.28 | 37,155 | -0.46(-0.89%) |
Apr 22, 2020 | 52.37 | 52.37 | 51.30 | 51.74 | 16,321 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,012 | -1.49(-2.83%) |
Apr 20, 2020 | 52.87 | 53.80 | 52.20 | 52.82 | 15,428 | -0.78(-1.46%) |
Apr 17, 2020 | 53.69 | 53.75 | 52.82 | 53.60 | 16,450 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.22 | 51.15 | 52.17 | 50,913 | +0.29(+0.55%) |
Apr 15, 2020 | 51.19 | 52.35 | 51.19 | 51.88 | 11,561 | -0.98(-1.85%) |
Apr 14, 2020 | 52.81 | 53.06 | 52.08 | 52.86 | 61,409 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.84 | 51.94 | 51,539 | -1.75(-3.26%) |
Apr 09, 2020 | 53.04 | 54.05 | 53.04 | 53.69 | 58,059 | +1.71(+3.29%) |
Apr 08, 2020 | 50.80 | 52.24 | 50.31 | 51.98 | 21,214 | +2.08(+4.18%) |
Apr 07, 2020 | 52.17 | 52.42 | 49.90 | 49.90 | 29,693 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.61 | 49.22 | 50.29 | 114,118 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.81 | 47.35 | 20,535 | +0.04(+0.08%) |
Apr 02, 2020 | 45.60 | 47.34 | 45.58 | 47.31 | 237,177 | +1.39(+3.02%) |
Apr 01, 2020 | 45.69 | 46.22 | 45.45 | 45.93 | 47,162 | -1.68(-3.54%) |
Mar 31, 2020 | 48.53 | 48.53 | 47.28 | 47.61 | 33,182 | -1.09(-2.23%) |
Mar 30, 2020 | 47.84 | 48.84 | 47.32 | 48.70 | 23,724 | +1.00(+2.09%) |
Mar 27, 2020 | 47.12 | 49.13 | 46.71 | 47.70 | 42,577 | -1.35(-2.75%) |
Mar 26, 2020 | 46.26 | 49.44 | 46.26 | 49.05 | 74,775 | +3.18(+6.93%) |
Mar 25, 2020 | 45.12 | 47.63 | 43.91 | 45.87 | 51,687 | +1.35(+3.03%) |
Mar 24, 2020 | 42.20 | 44.58 | 42.10 | 44.52 | 25,523 | +4.81(+12.11%) |
Mar 23, 2020 | 42.31 | 42.42 | 39.24 | 39.71 | 64,083 | -2.97(-6.96%) |
Mar 20, 2020 | 44.50 | 44.64 | 41.51 | 42.68 | 45,746 | -1.31(-2.99%) |
Mar 19, 2020 | 41.50 | 44.73 | 40.16 | 44.00 | 108,664 | +1.59(+3.75%) |
Mar 18, 2020 | 43.78 | 45.10 | 40.60 | 42.41 | 58,272 | -4.52(-9.63%) |
Mar 17, 2020 | 45.04 | 47.51 | 43.51 | 46.93 | 48,022 | +2.64(+5.97%) |
Mar 16, 2020 | 44.60 | 48.18 | 44.28 | 44.28 | 38,386 | -6.70(-13.15%) |
Mar 13, 2020 | 48.17 | 50.98 | 46.41 | 50.98 | 69,270 | +5.53(+12.16%) |
Mar 12, 2020 | 47.19 | 48.88 | 45.37 | 45.46 | 78,878 | -6.19(-11.98%) |
Mar 11, 2020 | 53.03 | 53.60 | 51.06 | 51.65 | 349,180 | -3.00(-5.49%) |
Mar 10, 2020 | 53.76 | 54.70 | 52.25 | 54.65 | 58,123 | +2.27(+4.33%) |
Mar 09, 2020 | 51.59 | 54.19 | 51.59 | 52.38 | 55,963 | -4.89(-8.54%) |
Mar 06, 2020 | 56.33 | 57.56 | 56.27 | 57.27 | 59,405 | -1.38(-2.36%) |
Mar 05, 2020 | 59.30 | 59.67 | 58.18 | 58.65 | 133,260 | -2.25(-3.70%) |
Mar 04, 2020 | 60.21 | 60.91 | 59.41 | 60.90 | 32,556 | +1.14(+1.91%) |
Mar 03, 2020 | 60.94 | 61.68 | 58.96 | 59.76 | 61,756 | -1.40(-2.29%) |