Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.31 | 55.54 | 53.59 | 55.08 | 709,584 | -1.06(-1.89%) |
May 28, 2020 | 58.07 | 58.07 | 56.04 | 56.14 | 778,323 | -1.32(-2.29%) |
May 27, 2020 | 56.82 | 57.76 | 56.69 | 57.46 | 1,002,839 | +1.91(+3.44%) |
May 26, 2020 | 54.33 | 55.93 | 53.53 | 55.55 | 801,760 | +3.75(+7.24%) |
May 22, 2020 | 51.58 | 52.11 | 51.09 | 51.80 | 715,031 | +0.44(+0.86%) |
May 21, 2020 | 51.48 | 52.21 | 51.13 | 51.36 | 653,093 | -0.22(-0.43%) |
May 20, 2020 | 51.49 | 52.28 | 51.17 | 51.58 | 713,530 | +1.09(+2.16%) |
May 19, 2020 | 50.54 | 51.93 | 49.93 | 50.49 | 1,007,004 | -0.49(-0.96%) |
May 18, 2020 | 48.84 | 51.07 | 47.15 | 50.98 | 754,206 | +4.67(+10.08%) |
May 15, 2020 | 44.79 | 46.34 | 44.24 | 46.31 | 1,046,568 | +1.08(+2.39%) |
May 14, 2020 | 43.35 | 45.27 | 42.20 | 45.23 | 999,671 | +0.61(+1.37%) |
May 13, 2020 | 44.96 | 45.15 | 44.23 | 44.62 | 831,612 | -0.73(-1.60%) |
May 12, 2020 | 48.17 | 48.44 | 45.33 | 45.35 | 690,868 | -2.73(-5.68%) |
May 11, 2020 | 48.14 | 48.41 | 46.81 | 48.08 | 764,949 | -0.94(-1.91%) |
May 08, 2020 | 47.65 | 49.07 | 47.39 | 49.01 | 558,009 | +2.63(+5.68%) |
May 07, 2020 | 46.65 | 47.40 | 46.21 | 46.38 | 595,963 | +0.57(+1.25%) |
May 06, 2020 | 46.46 | 46.63 | 45.73 | 45.80 | 600,093 | -0.12(-0.27%) |
May 05, 2020 | 46.18 | 47.06 | 45.89 | 45.93 | 761,148 | +0.58(+1.28%) |
May 04, 2020 | 47.05 | 47.05 | 45.07 | 45.35 | 940,849 | -2.73(-5.68%) |
May 01, 2020 | 51.75 | 52.20 | 46.75 | 48.08 | 855,711 | -2.25(-4.48%) |
Apr 30, 2020 | 51.52 | 51.76 | 50.19 | 50.33 | 806,155 | -2.61(-4.92%) |
Apr 29, 2020 | 51.72 | 53.46 | 51.15 | 52.94 | 817,066 | +2.86(+5.72%) |
Apr 28, 2020 | 50.97 | 51.97 | 49.57 | 50.07 | 788,747 | +0.32(+0.63%) |
Apr 27, 2020 | 47.88 | 50.17 | 47.50 | 49.76 | 540,289 | +2.53(+5.36%) |
Apr 24, 2020 | 47.31 | 47.43 | 46.21 | 47.23 | 390,512 | +0.42(+0.90%) |
Apr 23, 2020 | 46.16 | 47.62 | 45.56 | 46.81 | 681,212 | +1.46(+3.22%) |
Apr 22, 2020 | 46.31 | 46.31 | 44.75 | 45.35 | 444,995 | +0.64(+1.43%) |
Apr 21, 2020 | 44.85 | 45.55 | 43.96 | 44.71 | 553,124 | -1.70(-3.66%) |
Apr 20, 2020 | 45.33 | 46.89 | 45.04 | 46.41 | 744,878 | -0.27(-0.57%) |
Apr 17, 2020 | 46.47 | 47.48 | 46.22 | 46.67 | 842,198 | +2.06(+4.62%) |
Apr 16, 2020 | 44.33 | 44.69 | 42.89 | 44.61 | 663,903 | +0.11(+0.26%) |
Apr 15, 2020 | 44.77 | 44.79 | 43.33 | 44.50 | 619,439 | -2.29(-4.90%) |
Apr 14, 2020 | 46.89 | 48.09 | 46.12 | 46.79 | 726,208 | +0.01(+0.02%) |
Apr 13, 2020 | 48.93 | 48.98 | 46.23 | 46.78 | 490,858 | -2.12(-4.33%) |
Apr 09, 2020 | 49.53 | 50.47 | 47.94 | 48.90 | 1,185,573 | +0.57(+1.19%) |
Apr 08, 2020 | 46.36 | 49.15 | 45.87 | 48.32 | 581,755 | +2.64(+5.79%) |
Apr 07, 2020 | 47.56 | 48.71 | 45.58 | 45.68 | 594,705 | +0.52(+1.16%) |
Apr 06, 2020 | 44.94 | 46.02 | 44.05 | 45.15 | 890,215 | +2.64(+6.22%) |
Apr 03, 2020 | 42.45 | 43.31 | 41.47 | 42.51 | 680,044 | -0.11(-0.27%) |
Apr 02, 2020 | 41.76 | 43.92 | 41.57 | 42.62 | 646,461 | +0.65(+1.55%) |
Apr 01, 2020 | 40.90 | 42.29 | 39.95 | 41.98 | 1,054,403 | -1.33(-3.06%) |
Mar 31, 2020 | 43.31 | 44.30 | 42.63 | 43.30 | 928,308 | -0.37(-0.85%) |
Mar 30, 2020 | 40.93 | 44.03 | 40.52 | 43.67 | 1,192,797 | +2.75(+6.72%) |
Mar 27, 2020 | 41.83 | 42.36 | 40.48 | 40.93 | 733,048 | -3.36(-7.59%) |
Mar 26, 2020 | 44.57 | 46.02 | 43.36 | 44.29 | 915,433 | +0.34(+0.78%) |
Mar 25, 2020 | 42.51 | 45.42 | 39.98 | 43.94 | 1,015,500 | +1.64(+3.88%) |
Mar 24, 2020 | 38.90 | 42.44 | 38.15 | 42.30 | 987,544 | +6.03(+16.64%) |
Mar 23, 2020 | 36.48 | 37.21 | 33.80 | 36.27 | 1,174,127 | -0.59(-1.61%) |
Mar 20, 2020 | 38.58 | 40.58 | 36.45 | 36.86 | 2,106,963 | -1.51(-3.93%) |
Mar 19, 2020 | 36.18 | 39.06 | 34.37 | 38.37 | 1,404,356 | +1.64(+4.47%) |
Mar 18, 2020 | 38.88 | 40.54 | 35.46 | 36.73 | 1,952,354 | -5.66(-13.36%) |
Mar 17, 2020 | 41.43 | 43.79 | 39.70 | 42.39 | 2,998,383 | +1.59(+3.91%) |
Mar 16, 2020 | 40.78 | 44.20 | 40.63 | 40.79 | 2,538,570 | -4.12(-9.18%) |
Mar 13, 2020 | 43.67 | 45.46 | 41.57 | 44.92 | 2,063,596 | +4.07(+9.95%) |
Mar 12, 2020 | 42.24 | 44.07 | 39.41 | 40.85 | 1,591,422 | -4.74(-10.39%) |
Mar 11, 2020 | 47.92 | 48.05 | 44.94 | 45.59 | 986,295 | -4.31(-8.63%) |
Mar 10, 2020 | 47.60 | 50.04 | 46.29 | 49.89 | 1,445,268 | +4.30(+9.43%) |
Mar 09, 2020 | 45.64 | 49.00 | 44.56 | 45.60 | 1,847,640 | -8.42(-15.58%) |
Mar 06, 2020 | 51.98 | 54.33 | 51.73 | 54.01 | 1,113,064 | -0.10(-0.18%) |
Mar 05, 2020 | 56.12 | 56.50 | 53.71 | 54.11 | 716,416 | -4.06(-6.98%) |
Mar 04, 2020 | 57.82 | 58.24 | 56.14 | 58.17 | 794,515 | +2.49(+4.47%) |
Mar 03, 2020 | 58.28 | 59.11 | 55.44 | 55.67 | 1,214,590 | -2.52(-4.33%) |