Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.03 | 64.09 | 63.53 | 64.01 | 8,077 | -0.14(-0.22%) |
May 28, 2020 | 64.35 | 64.72 | 64.15 | 64.15 | 16,876 | +0.08(+0.13%) |
May 27, 2020 | 64.08 | 64.10 | 63.72 | 64.07 | 1,723 | +0.69(+1.09%) |
May 26, 2020 | 63.30 | 63.58 | 63.26 | 63.37 | 5,617 | +1.91(+3.10%) |
May 22, 2020 | 61.46 | 61.46 | 61.46 | 61.46 | 318 | +0.17(+0.27%) |
May 21, 2020 | 61.50 | 61.58 | 61.24 | 61.30 | 5,981 | -0.42(-0.67%) |
May 20, 2020 | 61.97 | 61.97 | 61.60 | 61.71 | 1,586 | +1.14(+1.88%) |
May 19, 2020 | 60.75 | 60.96 | 60.57 | 60.57 | 3,812 | -0.82(-1.34%) |
May 18, 2020 | 61.04 | 61.44 | 61.04 | 61.39 | 12,002 | +1.74(+2.91%) |
May 15, 2020 | 59.67 | 59.78 | 59.49 | 59.66 | 20,511 | +0.02(+0.04%) |
May 14, 2020 | 58.93 | 59.64 | 58.88 | 59.64 | 2,341 | -1.05(-1.74%) |
May 13, 2020 | 61.09 | 61.09 | 60.69 | 60.69 | 24,226 | +0.27(+0.45%) |
May 12, 2020 | 61.00 | 61.00 | 60.42 | 60.42 | 8,966 | -0.70(-1.15%) |
May 11, 2020 | 60.98 | 61.19 | 60.98 | 61.12 | 2,806 | +0.86(+1.42%) |
May 08, 2020 | 60.16 | 60.30 | 59.85 | 60.27 | 21,255 | +1.00(+1.68%) |
May 07, 2020 | 59.34 | 59.34 | 59.26 | 59.27 | 7,291 | +1.04(+1.78%) |
May 06, 2020 | 58.49 | 58.58 | 58.23 | 58.23 | 3,377 | -0.24(-0.40%) |
May 05, 2020 | 58.83 | 58.86 | 58.43 | 58.47 | 5,752 | +0.44(+0.76%) |
May 04, 2020 | 58.03 | 58.03 | 58.03 | 58.03 | 521 | -0.26(-0.44%) |
May 01, 2020 | 58.37 | 58.39 | 58.28 | 58.28 | 743 | -0.55(-0.93%) |
Apr 30, 2020 | 59.03 | 59.06 | 58.79 | 58.83 | 1,414 | -1.62(-2.67%) |
Apr 29, 2020 | 60.50 | 60.84 | 60.45 | 60.45 | 7,485 | +1.08(+1.81%) |
Apr 28, 2020 | 59.84 | 59.84 | 59.37 | 59.37 | 7,882 | +1.19(+2.05%) |
Apr 27, 2020 | 58.06 | 58.18 | 58.06 | 58.18 | 1,231 | +0.44(+0.77%) |
Apr 24, 2020 | 57.49 | 57.74 | 57.39 | 57.74 | 1,806 | +0.49(+0.85%) |
Apr 23, 2020 | 57.53 | 57.90 | 57.25 | 57.25 | 6,919 | +0.60(+1.06%) |
Apr 22, 2020 | 56.65 | 56.76 | 56.38 | 56.65 | 2,490 | +0.67(+1.20%) |
Apr 21, 2020 | 56.23 | 56.35 | 55.79 | 55.98 | 2,280 | -0.29(-0.52%) |
Apr 20, 2020 | 56.65 | 57.01 | 56.27 | 56.27 | 9,611 | -0.27(-0.47%) |
Apr 17, 2020 | 56.64 | 56.64 | 56.09 | 56.54 | 16,472 | +0.13(+0.22%) |
Apr 16, 2020 | 56.32 | 56.46 | 56.00 | 56.41 | 17,389 | +1.22(+2.22%) |
Apr 15, 2020 | 55.29 | 55.37 | 55.08 | 55.19 | 4,340 | -1.48(-2.62%) |
Apr 14, 2020 | 56.63 | 56.97 | 56.63 | 56.67 | 11,067 | +0.57(+1.01%) |
Apr 13, 2020 | 56.00 | 56.17 | 55.96 | 56.10 | 4,392 | +0.24(+0.42%) |
Apr 09, 2020 | 55.63 | 56.23 | 55.53 | 55.86 | 6,057 | +1.00(+1.82%) |
Apr 08, 2020 | 54.76 | 55.00 | 54.35 | 54.87 | 24,727 | -0.05(-0.09%) |
Apr 07, 2020 | 56.86 | 56.86 | 54.84 | 54.91 | 123,981 | +1.25(+2.33%) |
Apr 06, 2020 | 52.66 | 54.05 | 52.65 | 53.66 | 5,850 | +2.51(+4.91%) |
Apr 03, 2020 | 51.36 | 51.50 | 50.94 | 51.15 | 14,559 | -1.62(-3.07%) |
Apr 02, 2020 | 52.08 | 52.81 | 52.07 | 52.77 | 7,520 | -0.08(-0.16%) |
Apr 01, 2020 | 52.79 | 53.59 | 52.73 | 52.85 | 12,691 | -2.69(-4.85%) |
Mar 31, 2020 | 55.04 | 56.14 | 55.04 | 55.54 | 31,111 | -1.34(-2.35%) |
Mar 30, 2020 | 56.29 | 56.88 | 56.06 | 56.88 | 8,081 | +0.83(+1.48%) |
Mar 27, 2020 | 56.13 | 56.89 | 55.90 | 56.05 | 20,192 | -0.29(-0.52%) |
Mar 26, 2020 | 54.79 | 56.34 | 54.74 | 56.34 | 33,704 | +2.68(+5.00%) |
Mar 25, 2020 | 52.64 | 54.09 | 51.93 | 53.66 | 23,606 | +0.55(+1.03%) |
Mar 24, 2020 | 53.43 | 53.87 | 53.12 | 53.12 | 22,072 | +3.31(+6.65%) |
Mar 23, 2020 | 50.26 | 50.41 | 49.37 | 49.80 | 19,630 | +0.38(+0.76%) |
Mar 20, 2020 | 50.34 | 51.15 | 49.42 | 49.43 | 34,646 | +0.21(+0.42%) |
Mar 19, 2020 | 49.05 | 50.39 | 48.83 | 49.22 | 21,848 | +0.16(+0.32%) |
Mar 18, 2020 | 48.32 | 49.60 | 47.92 | 49.07 | 54,232 | -0.94(-1.87%) |
Mar 17, 2020 | 49.28 | 50.62 | 48.67 | 50.00 | 21,251 | +2.57(+5.42%) |
Mar 16, 2020 | 47.20 | 48.64 | 46.20 | 47.43 | 18,161 | -2.43(-4.87%) |
Mar 13, 2020 | 50.94 | 50.95 | 48.35 | 49.86 | 19,448 | +0.66(+1.34%) |
Mar 12, 2020 | 51.12 | 51.12 | 48.13 | 49.20 | 55,988 | -6.15(-11.12%) |
Mar 11, 2020 | 55.98 | 56.32 | 55.13 | 55.36 | 23,626 | -1.72(-3.01%) |
Mar 10, 2020 | 57.19 | 57.42 | 55.52 | 57.07 | 57,507 | +1.14(+2.03%) |
Mar 09, 2020 | 55.59 | 56.41 | 53.26 | 55.94 | 37,080 | -3.11(-5.27%) |
Mar 06, 2020 | 58.73 | 59.09 | 58.55 | 59.05 | 30,607 | -0.69(-1.16%) |
Mar 05, 2020 | 59.62 | 59.99 | 59.61 | 59.74 | 21,438 | -1.43(-2.34%) |
Mar 04, 2020 | 60.54 | 61.18 | 60.29 | 61.17 | 31,668 | +1.28(+2.14%) |
Mar 03, 2020 | 60.49 | 60.88 | 59.44 | 59.89 | 29,928 | -0.83(-1.37%) |