Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.23 | 60.02 | 58.88 | 59.94 | 1,060,030 | +1.13(+1.92%) |
May 28, 2020 | 59.24 | 59.54 | 58.74 | 58.81 | 1,303,279 | -0.21(-0.36%) |
May 27, 2020 | 59.28 | 59.33 | 58.55 | 59.02 | 947,396 | -0.20(-0.34%) |
May 26, 2020 | 59.69 | 59.88 | 59.13 | 59.23 | 1,282,341 | +1.09(+1.88%) |
May 22, 2020 | 58.57 | 58.57 | 58.00 | 58.13 | 748,549 | -1.51(-2.53%) |
May 21, 2020 | 60.11 | 60.24 | 59.49 | 59.64 | 855,992 | -1.17(-1.92%) |
May 20, 2020 | 61.02 | 61.24 | 60.48 | 60.81 | 1,250,428 | +0.64(+1.06%) |
May 19, 2020 | 60.46 | 60.79 | 60.17 | 60.17 | 774,040 | -0.39(-0.64%) |
May 18, 2020 | 59.75 | 60.74 | 59.75 | 60.56 | 1,383,309 | +1.97(+3.37%) |
May 15, 2020 | 58.43 | 58.73 | 58.25 | 58.59 | 652,094 | -0.76(-1.28%) |
May 14, 2020 | 58.22 | 59.42 | 58.00 | 59.35 | 744,660 | -0.06(-0.11%) |
May 13, 2020 | 59.98 | 60.17 | 58.98 | 59.41 | 1,604,639 | -0.02(-0.03%) |
May 12, 2020 | 59.88 | 60.41 | 59.40 | 59.43 | 3,434,356 | -0.13(-0.22%) |
May 11, 2020 | 59.48 | 59.87 | 59.42 | 59.56 | 671,006 | -0.27(-0.45%) |
May 08, 2020 | 59.42 | 59.96 | 59.31 | 59.83 | 1,223,378 | +1.07(+1.81%) |
May 07, 2020 | 58.77 | 58.88 | 58.45 | 58.76 | 928,454 | +0.55(+0.94%) |
May 06, 2020 | 58.72 | 58.75 | 58.14 | 58.22 | 2,276,241 | +0.06(+0.10%) |
May 05, 2020 | 58.39 | 58.63 | 58.15 | 58.16 | 2,173,935 | +0.22(+0.38%) |
May 04, 2020 | 57.63 | 57.94 | 57.38 | 57.94 | 632,724 | +0.66(+1.15%) |
May 01, 2020 | 58.04 | 58.08 | 57.15 | 57.28 | 1,008,350 | -2.03(-3.42%) |
Apr 30, 2020 | 60.31 | 60.57 | 59.05 | 59.31 | 1,051,902 | -1.12(-1.86%) |
Apr 29, 2020 | 59.95 | 60.54 | 59.84 | 60.43 | 2,362,261 | +1.38(+2.34%) |
Apr 28, 2020 | 59.93 | 59.94 | 59.05 | 59.05 | 2,106,841 | -0.14(-0.24%) |
Apr 27, 2020 | 58.85 | 59.24 | 58.69 | 59.19 | 655,642 | +1.03(+1.77%) |
Apr 24, 2020 | 58.22 | 58.22 | 57.67 | 58.16 | 703,989 | +0.08(+0.14%) |
Apr 23, 2020 | 58.57 | 58.97 | 58.01 | 58.08 | 1,121,212 | -0.19(-0.33%) |
Apr 22, 2020 | 58.32 | 58.40 | 58.17 | 58.27 | 600,044 | +1.55(+2.73%) |
Apr 21, 2020 | 57.24 | 57.37 | 56.72 | 56.72 | 715,416 | -1.70(-2.90%) |
Apr 20, 2020 | 58.60 | 59.06 | 58.34 | 58.42 | 1,014,690 | -0.62(-1.05%) |
Apr 17, 2020 | 59.18 | 59.26 | 58.63 | 59.04 | 1,010,400 | +1.27(+2.20%) |
Apr 16, 2020 | 57.93 | 58.01 | 57.53 | 57.77 | 1,112,203 | +0.54(+0.94%) |
Apr 15, 2020 | 57.35 | 57.52 | 56.98 | 57.23 | 1,344,279 | -1.25(-2.14%) |
Apr 14, 2020 | 58.37 | 58.78 | 58.20 | 58.48 | 1,774,624 | +1.32(+2.30%) |
Apr 13, 2020 | 57.07 | 57.22 | 56.60 | 57.17 | 1,121,446 | +0.31(+0.54%) |
Apr 09, 2020 | 57.50 | 57.92 | 56.86 | 56.86 | 1,208,057 | -0.34(-0.60%) |
Apr 08, 2020 | 56.87 | 57.25 | 56.42 | 57.21 | 1,014,666 | +0.42(+0.73%) |
Apr 07, 2020 | 58.21 | 58.21 | 56.66 | 56.79 | 2,341,912 | +0.25(+0.44%) |
Apr 06, 2020 | 55.76 | 56.58 | 55.59 | 56.54 | 2,831,557 | +2.70(+5.01%) |
Apr 03, 2020 | 54.57 | 54.76 | 53.56 | 53.84 | 1,507,995 | -0.86(-1.58%) |
Apr 02, 2020 | 53.90 | 54.84 | 53.86 | 54.70 | 2,095,520 | +1.81(+3.42%) |
Apr 01, 2020 | 53.79 | 54.09 | 52.90 | 52.90 | 2,163,683 | -2.46(-4.44%) |
Mar 31, 2020 | 55.16 | 55.90 | 55.01 | 55.35 | 1,212,189 | +0.27(+0.49%) |
Mar 30, 2020 | 54.28 | 55.08 | 53.88 | 55.08 | 1,197,404 | +1.06(+1.96%) |
Mar 27, 2020 | 54.06 | 54.85 | 53.78 | 54.03 | 1,334,721 | -2.84(-4.99%) |
Mar 26, 2020 | 55.26 | 57.09 | 55.13 | 56.86 | 2,142,435 | +1.82(+3.30%) |
Mar 25, 2020 | 54.42 | 55.63 | 53.91 | 55.05 | 3,847,399 | +1.71(+3.20%) |
Mar 24, 2020 | 52.67 | 53.37 | 52.55 | 53.34 | 1,210,746 | +3.47(+6.95%) |
Mar 23, 2020 | 50.58 | 50.60 | 49.08 | 49.87 | 1,398,371 | -1.10(-2.16%) |
Mar 20, 2020 | 52.68 | 52.79 | 50.84 | 50.98 | 5,615,088 | +0.92(+1.83%) |
Mar 19, 2020 | 49.97 | 50.98 | 49.24 | 50.06 | 2,300,543 | -0.55(-1.08%) |
Mar 18, 2020 | 50.72 | 51.86 | 49.47 | 50.61 | 1,729,110 | -3.67(-6.76%) |
Mar 17, 2020 | 52.53 | 54.54 | 51.84 | 54.28 | 2,026,755 | +2.92(+5.68%) |
Mar 16, 2020 | 51.52 | 53.82 | 49.95 | 51.36 | 1,980,509 | -6.59(-11.37%) |
Mar 13, 2020 | 58.68 | 59.01 | 55.54 | 57.95 | 2,838,832 | +3.42(+6.27%) |
Mar 12, 2020 | 55.13 | 55.61 | 53.30 | 54.53 | 4,366,030 | -5.37(-8.96%) |
Mar 11, 2020 | 60.76 | 61.02 | 59.81 | 59.89 | 3,195,100 | -2.47(-3.97%) |
Mar 10, 2020 | 61.98 | 62.45 | 60.97 | 62.37 | 5,894,612 | +2.32(+3.86%) |
Mar 09, 2020 | 59.27 | 60.94 | 59.26 | 60.05 | 2,979,174 | -3.06(-4.85%) |
Mar 06, 2020 | 63.19 | 63.36 | 62.50 | 63.11 | 1,840,839 | -0.84(-1.32%) |
Mar 05, 2020 | 64.70 | 64.98 | 63.93 | 63.95 | 1,783,321 | -0.99(-1.53%) |
Mar 04, 2020 | 64.78 | 65.03 | 64.49 | 64.95 | 937,146 | +1.09(+1.71%) |
Mar 03, 2020 | 64.22 | 64.99 | 63.39 | 63.85 | 2,061,367 | -0.39(-0.61%) |