Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.03 | 63.21 | 61.82 | 63.18 | 94,203 | +1.24(+2.01%) |
May 28, 2020 | 62.74 | 63.36 | 61.70 | 61.94 | 87,376 | -0.80(-1.27%) |
May 27, 2020 | 62.97 | 62.97 | 60.45 | 62.74 | 116,765 | +0.03(+0.05%) |
May 26, 2020 | 63.78 | 63.79 | 62.42 | 62.71 | 117,534 | +0.43(+0.70%) |
May 22, 2020 | 61.37 | 62.35 | 61.11 | 62.27 | 64,220 | +0.85(+1.38%) |
May 21, 2020 | 61.78 | 61.92 | 60.64 | 61.43 | 95,307 | -0.32(-0.51%) |
May 20, 2020 | 61.78 | 62.28 | 60.85 | 61.74 | 134,663 | +0.92(+1.51%) |
May 19, 2020 | 60.69 | 61.85 | 60.32 | 60.82 | 205,951 | -0.08(-0.13%) |
May 18, 2020 | 61.28 | 61.67 | 60.64 | 60.90 | 226,666 | +1.12(+1.87%) |
May 15, 2020 | 58.51 | 60.13 | 58.25 | 59.79 | 74,450 | +0.65(+1.10%) |
May 14, 2020 | 59.06 | 59.34 | 57.39 | 59.13 | 211,870 | -0.15(-0.25%) |
May 13, 2020 | 59.76 | 60.44 | 57.44 | 59.28 | 357,946 | -0.23(-0.38%) |
May 12, 2020 | 60.21 | 61.78 | 59.11 | 59.51 | 355,483 | -0.29(-0.48%) |
May 11, 2020 | 59.24 | 60.12 | 59.08 | 59.80 | 236,709 | +0.34(+0.56%) |
May 08, 2020 | 58.16 | 59.64 | 57.74 | 59.46 | 200,359 | +1.84(+3.19%) |
May 07, 2020 | 57.55 | 58.12 | 56.80 | 57.62 | 164,905 | +1.32(+2.35%) |
May 06, 2020 | 55.24 | 56.31 | 54.59 | 56.30 | 106,605 | +1.65(+3.02%) |
May 05, 2020 | 53.73 | 55.25 | 53.73 | 54.65 | 80,402 | +2.45(+4.69%) |
May 04, 2020 | 51.10 | 52.20 | 50.65 | 52.20 | 33,004 | +0.76(+1.48%) |
May 01, 2020 | 51.98 | 52.31 | 50.83 | 51.44 | 68,778 | -1.70(-3.20%) |
Apr 30, 2020 | 53.86 | 53.91 | 52.66 | 53.14 | 68,003 | -0.76(-1.41%) |
Apr 29, 2020 | 53.15 | 54.22 | 52.90 | 53.90 | 60,160 | +1.70(+3.25%) |
Apr 28, 2020 | 53.65 | 53.65 | 51.54 | 52.21 | 140,178 | -0.63(-1.19%) |
Apr 27, 2020 | 52.20 | 53.26 | 51.34 | 52.84 | 159,716 | +1.79(+3.50%) |
Apr 24, 2020 | 49.78 | 51.34 | 49.78 | 51.05 | 121,856 | +1.66(+3.36%) |
Apr 23, 2020 | 49.76 | 50.09 | 49.18 | 49.39 | 43,349 | -0.08(-0.16%) |
Apr 22, 2020 | 49.38 | 49.65 | 49.08 | 49.47 | 57,236 | +0.81(+1.66%) |
Apr 21, 2020 | 49.23 | 49.71 | 47.82 | 48.66 | 51,330 | -1.22(-2.45%) |
Apr 20, 2020 | 48.93 | 50.79 | 48.81 | 49.88 | 432,624 | +0.34(+0.68%) |
Apr 17, 2020 | 49.31 | 49.63 | 48.78 | 49.55 | 48,418 | +1.00(+2.05%) |
Apr 16, 2020 | 48.09 | 49.04 | 47.76 | 48.55 | 87,283 | +0.97(+2.03%) |
Apr 15, 2020 | 46.72 | 47.78 | 46.35 | 47.58 | 23,287 | -0.14(-0.29%) |
Apr 14, 2020 | 47.06 | 47.97 | 47.04 | 47.72 | 67,401 | +1.72(+3.73%) |
Apr 13, 2020 | 45.15 | 46.12 | 44.73 | 46.00 | 79,588 | +0.46(+1.00%) |
Apr 09, 2020 | 45.21 | 46.24 | 44.89 | 45.55 | 73,235 | +1.31(+2.97%) |
Apr 08, 2020 | 42.57 | 44.40 | 42.57 | 44.24 | 105,900 | +1.86(+4.38%) |
Apr 07, 2020 | 43.09 | 43.71 | 42.08 | 42.38 | 34,439 | +0.87(+2.09%) |
Apr 06, 2020 | 40.21 | 41.77 | 40.20 | 41.51 | 30,723 | +3.18(+8.29%) |
Apr 03, 2020 | 38.70 | 39.12 | 37.88 | 38.33 | 42,745 | -0.57(-1.47%) |
Apr 02, 2020 | 39.01 | 39.55 | 38.26 | 38.91 | 33,309 | -0.33(-0.83%) |
Apr 01, 2020 | 39.75 | 40.23 | 39.07 | 39.23 | 36,015 | -1.75(-4.26%) |
Mar 31, 2020 | 40.76 | 42.02 | 40.67 | 40.98 | 49,203 | -0.11(-0.26%) |
Mar 30, 2020 | 40.51 | 41.09 | 39.90 | 41.09 | 46,760 | +0.90(+2.24%) |
Mar 27, 2020 | 40.65 | 41.08 | 40.05 | 40.19 | 69,791 | -1.77(-4.23%) |
Mar 26, 2020 | 40.76 | 42.02 | 40.70 | 41.96 | 56,280 | +1.58(+3.90%) |
Mar 25, 2020 | 40.10 | 42.21 | 39.47 | 40.39 | 94,082 | +0.56(+1.42%) |
Mar 24, 2020 | 38.66 | 39.86 | 38.46 | 39.82 | 44,243 | +3.31(+9.06%) |
Mar 23, 2020 | 35.99 | 36.88 | 35.06 | 36.52 | 87,198 | +0.41(+1.15%) |
Mar 20, 2020 | 37.86 | 38.66 | 35.91 | 36.10 | 65,131 | -1.16(-3.10%) |
Mar 19, 2020 | 35.10 | 37.74 | 35.01 | 37.26 | 76,314 | +1.77(+4.98%) |
Mar 18, 2020 | 35.44 | 36.89 | 34.27 | 35.49 | 56,227 | -2.28(-6.04%) |
Mar 17, 2020 | 36.55 | 38.19 | 34.68 | 37.77 | 50,704 | +2.03(+5.69%) |
Mar 16, 2020 | 32.69 | 37.08 | 32.69 | 35.74 | 54,801 | -4.13(-10.35%) |
Mar 13, 2020 | 39.61 | 39.86 | 36.84 | 39.86 | 80,933 | +2.08(+5.51%) |
Mar 12, 2020 | 38.69 | 39.21 | 37.01 | 37.78 | 127,330 | -4.28(-10.17%) |
Mar 11, 2020 | 43.92 | 43.96 | 41.58 | 42.06 | 65,090 | -3.00(-6.66%) |
Mar 10, 2020 | 45.46 | 45.48 | 43.13 | 45.06 | 53,456 | +0.72(+1.63%) |
Mar 09, 2020 | 43.42 | 45.67 | 42.79 | 44.34 | 64,477 | -3.15(-6.63%) |
Mar 06, 2020 | 47.13 | 48.22 | 46.61 | 47.48 | 29,375 | -1.27(-2.60%) |
Mar 05, 2020 | 48.64 | 49.34 | 48.28 | 48.75 | 41,430 | -1.05(-2.10%) |
Mar 04, 2020 | 49.13 | 49.80 | 48.65 | 49.80 | 19,933 | +1.39(+2.88%) |
Mar 03, 2020 | 49.58 | 49.93 | 47.60 | 48.40 | 49,605 | -1.08(-2.17%) |