Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.59 | 62.08 | 60.97 | 61.87 | 182,652 | +0.84(+1.37%) |
May 28, 2020 | 61.45 | 61.80 | 60.90 | 61.03 | 81,528 | -0.50(-0.81%) |
May 27, 2020 | 61.58 | 61.58 | 60.88 | 61.53 | 57,236 | +0.55(+0.91%) |
May 26, 2020 | 61.46 | 62.01 | 60.47 | 60.98 | 161,300 | +1.67(+2.82%) |
May 22, 2020 | 59.81 | 59.81 | 59.14 | 59.31 | 57,398 | -1.08(-1.79%) |
May 21, 2020 | 60.52 | 60.59 | 59.77 | 60.39 | 113,416 | -0.35(-0.58%) |
May 20, 2020 | 60.88 | 60.93 | 60.58 | 60.74 | 97,726 | +0.98(+1.63%) |
May 19, 2020 | 59.86 | 60.58 | 59.61 | 59.77 | 122,533 | -0.06(-0.10%) |
May 18, 2020 | 58.95 | 60.11 | 58.86 | 59.83 | 236,285 | +2.05(+3.55%) |
May 15, 2020 | 57.42 | 57.78 | 56.92 | 57.78 | 147,645 | -0.84(-1.44%) |
May 14, 2020 | 57.84 | 58.90 | 57.23 | 58.62 | 314,976 | -0.11(-0.18%) |
May 13, 2020 | 59.13 | 59.26 | 58.23 | 58.73 | 194,863 | -0.14(-0.24%) |
May 12, 2020 | 59.14 | 60.13 | 58.73 | 58.87 | 190,813 | +0.78(+1.35%) |
May 11, 2020 | 58.27 | 58.80 | 58.06 | 58.09 | 361,512 | +0.28(+0.49%) |
May 08, 2020 | 57.62 | 58.27 | 57.47 | 57.80 | 152,532 | +1.06(+1.86%) |
May 07, 2020 | 56.98 | 57.25 | 56.33 | 56.75 | 91,826 | -0.57(-1.00%) |
May 06, 2020 | 57.42 | 57.78 | 56.72 | 57.32 | 67,640 | +0.01(+0.02%) |
May 05, 2020 | 57.91 | 57.95 | 57.00 | 57.31 | 281,695 | +0.58(+1.02%) |
May 04, 2020 | 56.11 | 56.76 | 55.69 | 56.73 | 191,629 | +1.23(+2.22%) |
May 01, 2020 | 55.92 | 56.45 | 55.23 | 55.50 | 80,812 | -1.56(-2.73%) |
Apr 30, 2020 | 58.13 | 58.38 | 56.37 | 57.06 | 96,944 | -1.12(-1.92%) |
Apr 29, 2020 | 57.90 | 58.32 | 57.65 | 58.17 | 112,153 | +1.11(+1.94%) |
Apr 28, 2020 | 57.72 | 58.11 | 56.84 | 57.06 | 148,006 | -0.12(-0.22%) |
Apr 27, 2020 | 57.19 | 57.58 | 56.97 | 57.19 | 116,399 | +0.48(+0.84%) |
Apr 24, 2020 | 56.94 | 57.09 | 56.46 | 56.71 | 101,499 | +0.04(+0.08%) |
Apr 23, 2020 | 57.20 | 58.35 | 56.54 | 56.67 | 90,792 | +0.04(+0.08%) |
Apr 22, 2020 | 56.80 | 57.15 | 56.51 | 56.62 | 67,284 | +1.29(+2.34%) |
Apr 21, 2020 | 56.04 | 56.04 | 55.21 | 55.33 | 57,713 | -1.20(-2.12%) |
Apr 20, 2020 | 56.68 | 57.14 | 56.08 | 56.53 | 129,563 | +0.47(+0.83%) |
Apr 17, 2020 | 55.86 | 56.14 | 55.31 | 56.06 | 132,642 | +2.92(+5.50%) |
Apr 16, 2020 | 53.80 | 53.99 | 52.80 | 53.14 | 159,605 | -1.60(-2.93%) |
Apr 15, 2020 | 55.43 | 55.53 | 54.24 | 54.74 | 194,257 | -1.99(-3.50%) |
Apr 14, 2020 | 56.68 | 57.09 | 55.79 | 56.73 | 260,862 | +1.68(+3.05%) |
Apr 13, 2020 | 55.32 | 55.37 | 54.59 | 55.05 | 94,906 | +1.70(+3.18%) |
Apr 09, 2020 | 54.83 | 55.08 | 52.88 | 53.35 | 126,845 | -1.24(-2.27%) |
Apr 08, 2020 | 54.52 | 54.96 | 54.01 | 54.59 | 89,383 | +1.21(+2.27%) |
Apr 07, 2020 | 55.28 | 55.73 | 53.17 | 53.38 | 148,348 | +0.13(+0.25%) |
Apr 06, 2020 | 52.59 | 54.15 | 52.37 | 53.25 | 201,972 | +3.34(+6.70%) |
Apr 03, 2020 | 50.80 | 51.13 | 49.72 | 49.90 | 267,216 | -0.36(-0.72%) |
Apr 02, 2020 | 49.88 | 50.79 | 49.68 | 50.26 | 187,817 | +2.13(+4.42%) |
Apr 01, 2020 | 49.08 | 49.63 | 47.79 | 48.13 | 178,066 | -2.43(-4.80%) |
Mar 31, 2020 | 50.02 | 51.02 | 49.51 | 50.56 | 194,544 | +1.06(+2.15%) |
Mar 30, 2020 | 49.12 | 49.67 | 48.42 | 49.50 | 143,145 | +1.19(+2.46%) |
Mar 27, 2020 | 48.98 | 49.05 | 47.96 | 48.31 | 149,463 | -2.73(-5.34%) |
Mar 26, 2020 | 49.68 | 51.47 | 49.27 | 51.04 | 272,449 | +2.52(+5.20%) |
Mar 25, 2020 | 47.54 | 49.28 | 47.05 | 48.51 | 141,443 | +2.45(+5.31%) |
Mar 24, 2020 | 46.70 | 46.96 | 45.93 | 46.07 | 199,131 | +1.30(+2.91%) |
Mar 23, 2020 | 45.80 | 46.53 | 44.11 | 44.76 | 107,027 | -2.67(-5.62%) |
Mar 20, 2020 | 48.34 | 49.74 | 47.15 | 47.43 | 257,896 | +2.24(+4.96%) |
Mar 19, 2020 | 40.43 | 46.35 | 40.43 | 45.19 | 175,866 | +0.56(+1.26%) |
Mar 18, 2020 | 45.69 | 47.69 | 43.93 | 44.62 | 127,539 | -3.92(-8.08%) |
Mar 17, 2020 | 46.59 | 48.97 | 45.55 | 48.55 | 353,613 | +5.32(+12.31%) |
Mar 16, 2020 | 45.09 | 46.51 | 42.77 | 43.23 | 318,287 | -6.04(-12.25%) |
Mar 13, 2020 | 49.99 | 52.59 | 46.94 | 49.26 | 265,511 | +2.75(+5.92%) |
Mar 12, 2020 | 49.81 | 49.96 | 44.55 | 46.51 | 358,012 | -9.65(-17.19%) |
Mar 11, 2020 | 57.20 | 57.48 | 55.89 | 56.16 | 389,739 | -2.24(-3.84%) |
Mar 10, 2020 | 58.62 | 58.82 | 56.85 | 58.40 | 434,539 | +2.62(+4.70%) |
Mar 09, 2020 | 57.00 | 57.60 | 55.78 | 55.78 | 282,345 | -6.51(-10.45%) |
Mar 06, 2020 | 62.96 | 63.11 | 61.48 | 62.29 | 285,402 | -0.80(-1.27%) |
Mar 05, 2020 | 64.02 | 64.14 | 62.79 | 63.09 | 354,447 | -0.92(-1.44%) |
Mar 04, 2020 | 64.67 | 64.70 | 63.85 | 64.02 | 193,005 | +0.21(+0.33%) |
Mar 03, 2020 | 63.54 | 65.33 | 63.09 | 63.80 | 507,172 | +1.15(+1.84%) |