Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.97 | 59.17 | 57.31 | 58.81 | 1,933,487 | -0.16(-0.28%) |
May 28, 2020 | 62.51 | 62.71 | 58.76 | 58.97 | 1,125,741 | -2.75(-4.45%) |
May 27, 2020 | 61.57 | 62.03 | 60.44 | 61.72 | 1,329,392 | +1.55(+2.57%) |
May 26, 2020 | 60.72 | 61.30 | 60.07 | 60.18 | 985,072 | +1.99(+3.42%) |
May 22, 2020 | 58.12 | 58.23 | 56.91 | 58.19 | 933,486 | +0.20(+0.35%) |
May 21, 2020 | 58.04 | 59.41 | 57.84 | 57.98 | 1,176,287 | -0.19(-0.33%) |
May 20, 2020 | 58.17 | 59.28 | 57.84 | 58.18 | 1,547,871 | +0.90(+1.58%) |
May 19, 2020 | 57.62 | 58.63 | 56.91 | 57.27 | 1,431,632 | -0.80(-1.37%) |
May 18, 2020 | 54.65 | 58.66 | 54.11 | 58.07 | 2,327,112 | +6.59(+12.81%) |
May 15, 2020 | 49.03 | 51.83 | 48.60 | 51.48 | 1,222,522 | +1.85(+3.72%) |
May 14, 2020 | 46.70 | 49.64 | 45.65 | 49.63 | 1,252,122 | +1.93(+4.05%) |
May 13, 2020 | 49.50 | 49.72 | 47.25 | 47.70 | 1,101,168 | -2.12(-4.26%) |
May 12, 2020 | 52.12 | 52.60 | 49.82 | 49.82 | 1,082,354 | -2.27(-4.35%) |
May 11, 2020 | 52.96 | 53.13 | 51.57 | 52.09 | 1,131,080 | -1.82(-3.37%) |
May 08, 2020 | 52.70 | 54.02 | 52.69 | 53.91 | 945,451 | +2.17(+4.20%) |
May 07, 2020 | 50.55 | 52.12 | 50.55 | 51.74 | 1,425,594 | +1.82(+3.64%) |
May 06, 2020 | 51.30 | 51.72 | 49.57 | 49.92 | 1,182,277 | -1.09(-2.13%) |
May 05, 2020 | 49.66 | 51.48 | 49.66 | 51.01 | 1,613,040 | +1.88(+3.84%) |
May 04, 2020 | 48.42 | 49.28 | 47.98 | 49.12 | 1,627,733 | -0.37(-0.76%) |
May 01, 2020 | 50.07 | 52.08 | 48.77 | 49.50 | 3,126,223 | +3.17(+6.85%) |
Apr 30, 2020 | 48.55 | 48.55 | 45.75 | 46.33 | 3,125,859 | -3.20(-6.46%) |
Apr 29, 2020 | 49.45 | 50.04 | 48.90 | 49.53 | 1,606,232 | +1.80(+3.77%) |
Apr 28, 2020 | 46.41 | 48.54 | 46.40 | 47.73 | 1,825,567 | +2.73(+6.07%) |
Apr 27, 2020 | 42.54 | 45.33 | 42.23 | 45.00 | 1,372,374 | +2.98(+7.09%) |
Apr 24, 2020 | 41.90 | 42.59 | 41.28 | 42.02 | 1,390,553 | -0.08(-0.18%) |
Apr 23, 2020 | 41.91 | 43.54 | 41.77 | 42.10 | 1,254,601 | +0.69(+1.67%) |
Apr 22, 2020 | 41.66 | 41.83 | 40.80 | 41.41 | 1,744,629 | +0.80(+1.96%) |
Apr 21, 2020 | 40.85 | 41.41 | 40.18 | 40.61 | 1,211,375 | -1.60(-3.80%) |
Apr 20, 2020 | 43.25 | 43.97 | 42.05 | 42.21 | 1,379,254 | -2.58(-5.75%) |
Apr 17, 2020 | 45.22 | 45.89 | 44.18 | 44.79 | 1,529,036 | +2.70(+6.42%) |
Apr 16, 2020 | 41.05 | 42.30 | 39.83 | 42.09 | 2,107,541 | +0.44(+1.06%) |
Apr 15, 2020 | 42.47 | 42.90 | 40.87 | 41.65 | 1,447,031 | -2.71(-6.11%) |
Apr 14, 2020 | 46.30 | 46.42 | 43.93 | 44.36 | 1,563,341 | -0.68(-1.52%) |
Apr 13, 2020 | 48.12 | 48.67 | 44.32 | 45.04 | 1,434,456 | -3.82(-7.81%) |
Apr 09, 2020 | 46.39 | 49.81 | 46.16 | 48.85 | 2,646,994 | +3.40(+7.49%) |
Apr 08, 2020 | 42.49 | 46.19 | 41.87 | 45.45 | 1,582,166 | +3.50(+8.34%) |
Apr 07, 2020 | 41.19 | 43.75 | 41.19 | 41.95 | 2,210,731 | +2.91(+7.46%) |
Apr 06, 2020 | 36.07 | 39.42 | 35.56 | 39.04 | 2,361,412 | +5.00(+14.68%) |
Apr 03, 2020 | 36.87 | 37.62 | 33.84 | 34.04 | 2,167,557 | -2.92(-7.90%) |
Apr 02, 2020 | 37.16 | 38.56 | 35.74 | 36.97 | 2,055,191 | -0.88(-2.34%) |
Apr 01, 2020 | 39.45 | 40.30 | 37.46 | 37.85 | 1,647,722 | -3.72(-8.95%) |
Mar 31, 2020 | 42.35 | 43.03 | 41.50 | 41.57 | 1,874,357 | -1.21(-2.83%) |
Mar 30, 2020 | 41.54 | 43.07 | 40.11 | 42.78 | 932,920 | +1.03(+2.46%) |
Mar 27, 2020 | 40.91 | 43.02 | 39.86 | 41.75 | 1,125,344 | -0.97(-2.27%) |
Mar 26, 2020 | 41.40 | 43.17 | 40.86 | 42.72 | 1,682,717 | +1.96(+4.81%) |
Mar 25, 2020 | 38.86 | 42.74 | 37.67 | 40.76 | 1,256,884 | +1.96(+5.05%) |
Mar 24, 2020 | 35.55 | 39.05 | 35.38 | 38.80 | 934,305 | +5.32(+15.91%) |
Mar 23, 2020 | 34.64 | 36.66 | 32.58 | 33.48 | 1,761,228 | -1.70(-4.84%) |
Mar 20, 2020 | 37.35 | 38.14 | 34.89 | 35.18 | 2,345,057 | -1.08(-2.97%) |
Mar 19, 2020 | 34.50 | 37.32 | 32.82 | 36.25 | 1,865,031 | +1.17(+3.34%) |
Mar 18, 2020 | 36.97 | 37.49 | 32.80 | 35.08 | 1,778,063 | -5.00(-12.47%) |
Mar 17, 2020 | 40.05 | 42.50 | 38.38 | 40.08 | 2,696,227 | +0.77(+1.96%) |
Mar 16, 2020 | 42.25 | 43.16 | 38.57 | 39.31 | 2,378,317 | -7.40(-15.84%) |
Mar 13, 2020 | 48.21 | 48.51 | 43.02 | 46.71 | 2,914,076 | +0.91(+1.99%) |
Mar 12, 2020 | 49.66 | 50.31 | 45.76 | 45.80 | 2,973,878 | -7.01(-13.27%) |
Mar 11, 2020 | 55.21 | 55.91 | 52.49 | 52.80 | 1,858,040 | -4.25(-7.45%) |
Mar 10, 2020 | 55.77 | 57.12 | 53.86 | 57.05 | 1,841,947 | +3.07(+5.68%) |
Mar 09, 2020 | 53.68 | 54.99 | 53.34 | 53.99 | 2,860,466 | -4.08(-7.03%) |
Mar 06, 2020 | 59.12 | 59.92 | 56.84 | 58.07 | 1,557,441 | -3.32(-5.40%) |
Mar 05, 2020 | 62.55 | 63.24 | 60.73 | 61.39 | 1,367,198 | -3.18(-4.93%) |
Mar 04, 2020 | 62.07 | 64.59 | 61.87 | 64.57 | 2,244,806 | +4.19(+6.94%) |
Mar 03, 2020 | 60.90 | 62.92 | 59.50 | 60.38 | 1,657,354 | -0.82(-1.33%) |