Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.22 | 55.68 | 54.57 | 55.61 | 472,146 | +0.58(+1.05%) |
May 28, 2020 | 55.05 | 55.61 | 54.87 | 55.03 | 1,013,142 | +0.30(+0.56%) |
May 27, 2020 | 54.22 | 54.73 | 53.58 | 54.73 | 678,979 | +0.85(+1.57%) |
May 26, 2020 | 54.64 | 54.73 | 53.86 | 53.88 | 716,101 | +0.19(+0.35%) |
May 22, 2020 | 53.46 | 53.71 | 53.34 | 53.69 | 468,780 | +0.24(+0.44%) |
May 21, 2020 | 53.98 | 53.98 | 53.34 | 53.45 | 673,206 | -0.57(-1.06%) |
May 20, 2020 | 54.13 | 54.29 | 53.90 | 54.02 | 853,781 | +0.57(+1.07%) |
May 19, 2020 | 53.90 | 54.09 | 53.39 | 53.45 | 708,263 | -0.37(-0.69%) |
May 18, 2020 | 53.67 | 54.03 | 53.45 | 53.82 | 646,793 | +1.18(+2.24%) |
May 15, 2020 | 52.01 | 52.67 | 51.83 | 52.64 | 587,211 | +0.41(+0.78%) |
May 14, 2020 | 51.60 | 52.23 | 51.14 | 52.23 | 900,845 | +0.40(+0.77%) |
May 13, 2020 | 52.39 | 52.75 | 51.38 | 51.84 | 1,260,080 | -0.58(-1.11%) |
May 12, 2020 | 53.55 | 53.69 | 52.41 | 52.42 | 739,922 | -0.99(-1.85%) |
May 11, 2020 | 52.73 | 53.61 | 52.68 | 53.40 | 640,078 | +0.44(+0.83%) |
May 08, 2020 | 52.88 | 53.04 | 52.67 | 52.97 | 1,102,797 | +0.66(+1.25%) |
May 07, 2020 | 52.69 | 52.69 | 52.17 | 52.31 | 826,545 | +0.25(+0.47%) |
May 06, 2020 | 52.46 | 52.51 | 51.95 | 52.06 | 510,030 | -0.28(-0.53%) |
May 05, 2020 | 52.01 | 52.75 | 51.87 | 52.34 | 708,686 | +0.60(+1.16%) |
May 04, 2020 | 51.43 | 51.76 | 51.13 | 51.74 | 642,445 | +0.24(+0.46%) |
May 01, 2020 | 51.66 | 51.80 | 51.23 | 51.50 | 752,552 | -0.94(-1.79%) |
Apr 30, 2020 | 52.54 | 52.68 | 52.13 | 52.44 | 934,540 | -0.40(-0.76%) |
Apr 29, 2020 | 52.86 | 53.13 | 52.38 | 52.84 | 1,056,798 | +0.78(+1.50%) |
Apr 28, 2020 | 53.29 | 53.38 | 51.98 | 52.06 | 747,531 | -0.46(-0.87%) |
Apr 27, 2020 | 52.47 | 52.80 | 52.25 | 52.52 | 599,499 | +0.40(+0.77%) |
Apr 24, 2020 | 51.75 | 52.20 | 51.29 | 52.12 | 753,814 | +0.84(+1.63%) |
Apr 23, 2020 | 51.64 | 52.23 | 51.29 | 51.28 | 651,756 | -0.13(-0.26%) |
Apr 22, 2020 | 51.27 | 51.63 | 50.82 | 51.42 | 672,207 | +1.05(+2.08%) |
Apr 21, 2020 | 51.28 | 51.28 | 50.29 | 50.37 | 885,673 | -1.52(-2.93%) |
Apr 20, 2020 | 51.95 | 52.54 | 51.81 | 51.89 | 1,676,648 | -0.71(-1.36%) |
Apr 17, 2020 | 52.28 | 52.67 | 51.80 | 52.61 | 896,436 | +1.41(+2.75%) |
Apr 16, 2020 | 51.17 | 51.30 | 50.55 | 51.20 | 959,046 | +0.14(+0.28%) |
Apr 15, 2020 | 51.31 | 51.33 | 50.65 | 51.06 | 767,360 | -1.31(-2.51%) |
Apr 14, 2020 | 51.96 | 52.39 | 51.66 | 52.37 | 1,371,121 | +1.51(+2.97%) |
Apr 13, 2020 | 51.49 | 51.49 | 50.28 | 50.86 | 1,178,197 | -0.84(-1.62%) |
Apr 09, 2020 | 51.12 | 52.03 | 51.08 | 51.69 | 1,536,974 | +1.10(+2.18%) |
Apr 08, 2020 | 49.65 | 50.87 | 49.10 | 50.59 | 1,074,521 | +1.46(+2.98%) |
Apr 07, 2020 | 50.76 | 50.78 | 49.10 | 49.13 | 1,196,664 | +0.03(+0.06%) |
Apr 06, 2020 | 47.94 | 49.44 | 47.76 | 49.10 | 844,406 | +2.92(+6.32%) |
Apr 03, 2020 | 46.68 | 47.01 | 45.74 | 46.18 | 1,449,360 | -0.65(-1.38%) |
Apr 02, 2020 | 45.32 | 46.89 | 45.32 | 46.83 | 833,610 | +1.40(+3.08%) |
Apr 01, 2020 | 45.97 | 46.27 | 45.10 | 45.43 | 1,516,733 | -1.83(-3.87%) |
Mar 31, 2020 | 47.87 | 48.16 | 47.12 | 47.26 | 1,395,237 | -0.77(-1.60%) |
Mar 30, 2020 | 47.16 | 48.10 | 46.78 | 48.02 | 990,642 | +1.33(+2.85%) |
Mar 27, 2020 | 46.56 | 47.83 | 46.25 | 46.69 | 1,610,809 | -1.37(-2.85%) |
Mar 26, 2020 | 45.85 | 48.21 | 45.85 | 48.06 | 1,647,672 | +2.84(+6.27%) |
Mar 25, 2020 | 44.61 | 46.85 | 43.99 | 45.22 | 1,676,645 | +0.82(+1.86%) |
Mar 24, 2020 | 43.05 | 44.48 | 42.67 | 44.40 | 1,484,971 | +3.54(+8.68%) |
Mar 23, 2020 | 42.30 | 42.30 | 40.24 | 40.86 | 1,285,931 | -1.66(-3.90%) |
Mar 20, 2020 | 44.80 | 44.91 | 42.14 | 42.51 | 993,979 | -1.71(-3.86%) |
Mar 19, 2020 | 44.35 | 45.48 | 43.19 | 44.22 | 2,149,124 | -0.44(-0.98%) |
Mar 18, 2020 | 44.19 | 45.44 | 42.55 | 44.66 | 1,570,244 | -2.11(-4.52%) |
Mar 17, 2020 | 45.02 | 47.21 | 44.15 | 46.77 | 1,015,605 | +2.42(+5.45%) |
Mar 16, 2020 | 43.94 | 46.75 | 42.62 | 44.35 | 1,417,226 | -4.96(-10.05%) |
Mar 13, 2020 | 47.96 | 49.33 | 45.72 | 49.31 | 986,803 | +3.94(+8.69%) |
Mar 12, 2020 | 46.36 | 48.41 | 43.59 | 45.37 | 2,071,323 | -4.55(-9.11%) |
Mar 11, 2020 | 51.11 | 51.17 | 49.19 | 49.92 | 757,367 | -2.45(-4.67%) |
Mar 10, 2020 | 51.88 | 52.36 | 49.84 | 52.36 | 789,841 | +2.22(+4.42%) |
Mar 09, 2020 | 50.59 | 52.25 | 49.94 | 50.14 | 917,102 | -3.60(-6.70%) |
Mar 06, 2020 | 52.92 | 53.94 | 52.50 | 53.74 | 659,381 | -0.73(-1.34%) |
Mar 05, 2020 | 54.76 | 55.42 | 54.02 | 54.47 | 562,920 | -1.64(-2.92%) |
Mar 04, 2020 | 54.91 | 56.22 | 54.35 | 56.11 | 295,595 | +2.30(+4.28%) |
Mar 03, 2020 | 55.29 | 56.12 | 53.38 | 53.81 | 629,599 | -1.12(-2.04%) |