Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.15 | 59.95 | 58.81 | 59.87 | 1,061,350 | +1.13(+1.92%) |
May 28, 2020 | 59.16 | 59.47 | 58.66 | 58.74 | 1,304,901 | -0.21(-0.36%) |
May 27, 2020 | 59.21 | 59.25 | 58.48 | 58.95 | 948,576 | -0.20(-0.34%) |
May 26, 2020 | 59.62 | 59.81 | 59.06 | 59.15 | 1,283,938 | +1.09(+1.88%) |
May 22, 2020 | 58.50 | 58.50 | 57.93 | 58.06 | 749,480 | -1.51(-2.53%) |
May 21, 2020 | 60.03 | 60.16 | 59.41 | 59.57 | 857,058 | -1.17(-1.92%) |
May 20, 2020 | 60.95 | 61.16 | 60.40 | 60.74 | 1,251,985 | +0.64(+1.06%) |
May 19, 2020 | 60.38 | 60.72 | 60.09 | 60.10 | 775,004 | -0.39(-0.64%) |
May 18, 2020 | 59.68 | 60.66 | 59.68 | 60.49 | 1,385,031 | +1.97(+3.37%) |
May 15, 2020 | 58.36 | 58.65 | 58.18 | 58.51 | 652,906 | -0.76(-1.28%) |
May 14, 2020 | 58.14 | 59.35 | 57.93 | 59.27 | 745,587 | -0.06(-0.11%) |
May 13, 2020 | 59.90 | 60.10 | 58.90 | 59.34 | 1,606,637 | -0.02(-0.03%) |
May 12, 2020 | 59.80 | 60.33 | 59.33 | 59.36 | 3,438,632 | -0.13(-0.22%) |
May 11, 2020 | 59.40 | 59.79 | 59.35 | 59.49 | 671,841 | -0.27(-0.45%) |
May 08, 2020 | 59.35 | 59.88 | 59.24 | 59.75 | 1,224,901 | +1.06(+1.81%) |
May 07, 2020 | 58.70 | 58.81 | 58.37 | 58.69 | 929,610 | +0.55(+0.94%) |
May 06, 2020 | 58.64 | 58.68 | 58.07 | 58.14 | 2,279,075 | +0.06(+0.10%) |
May 05, 2020 | 58.32 | 58.56 | 58.08 | 58.09 | 2,176,641 | +0.22(+0.38%) |
May 04, 2020 | 57.56 | 57.87 | 57.31 | 57.87 | 633,512 | +0.66(+1.15%) |
May 01, 2020 | 57.97 | 58.00 | 57.08 | 57.21 | 1,009,606 | -2.03(-3.42%) |
Apr 30, 2020 | 60.24 | 60.49 | 58.98 | 59.24 | 1,053,211 | -1.12(-1.86%) |
Apr 29, 2020 | 59.87 | 60.47 | 59.76 | 60.36 | 2,365,202 | +1.38(+2.34%) |
Apr 28, 2020 | 59.86 | 59.87 | 58.98 | 58.98 | 2,109,464 | -0.14(-0.23%) |
Apr 27, 2020 | 58.77 | 59.16 | 58.62 | 59.12 | 656,459 | +1.03(+1.77%) |
Apr 24, 2020 | 58.14 | 58.14 | 57.60 | 58.09 | 704,866 | +0.08(+0.14%) |
Apr 23, 2020 | 58.50 | 58.89 | 57.94 | 58.00 | 1,122,608 | -0.19(-0.33%) |
Apr 22, 2020 | 58.25 | 58.33 | 58.10 | 58.20 | 600,791 | +1.55(+2.73%) |
Apr 21, 2020 | 57.17 | 57.30 | 56.65 | 56.65 | 716,307 | -1.69(-2.90%) |
Apr 20, 2020 | 58.52 | 58.99 | 58.26 | 58.35 | 1,015,953 | -0.62(-1.05%) |
Apr 17, 2020 | 59.11 | 59.19 | 58.55 | 58.97 | 1,011,658 | +1.27(+2.20%) |
Apr 16, 2020 | 57.86 | 57.94 | 57.46 | 57.70 | 1,113,588 | +0.54(+0.94%) |
Apr 15, 2020 | 57.28 | 57.45 | 56.91 | 57.16 | 1,345,953 | -1.25(-2.14%) |
Apr 14, 2020 | 58.30 | 58.71 | 58.13 | 58.41 | 1,776,833 | +1.31(+2.30%) |
Apr 13, 2020 | 57.00 | 57.14 | 56.53 | 57.10 | 1,122,843 | +0.31(+0.54%) |
Apr 09, 2020 | 57.43 | 57.85 | 56.79 | 56.79 | 1,209,561 | -0.34(-0.60%) |
Apr 08, 2020 | 56.80 | 57.18 | 56.35 | 57.13 | 1,015,930 | +0.42(+0.73%) |
Apr 07, 2020 | 58.13 | 58.13 | 56.59 | 56.72 | 2,344,828 | +0.25(+0.44%) |
Apr 06, 2020 | 55.69 | 56.51 | 55.52 | 56.47 | 2,835,082 | +2.69(+5.01%) |
Apr 03, 2020 | 54.51 | 54.69 | 53.50 | 53.77 | 1,509,872 | -0.86(-1.58%) |
Apr 02, 2020 | 53.83 | 54.77 | 53.79 | 54.64 | 2,098,129 | +1.81(+3.42%) |
Apr 01, 2020 | 53.73 | 54.02 | 52.83 | 52.83 | 2,166,377 | -2.45(-4.44%) |
Mar 31, 2020 | 55.09 | 55.83 | 54.94 | 55.28 | 1,213,698 | +0.27(+0.49%) |
Mar 30, 2020 | 54.21 | 55.01 | 53.81 | 55.01 | 1,198,895 | +1.06(+1.96%) |
Mar 27, 2020 | 54.00 | 54.78 | 53.71 | 53.96 | 1,336,383 | -2.83(-4.99%) |
Mar 26, 2020 | 55.19 | 57.01 | 55.06 | 56.79 | 2,145,102 | +1.81(+3.30%) |
Mar 25, 2020 | 54.35 | 55.56 | 53.84 | 54.98 | 3,852,189 | +1.70(+3.20%) |
Mar 24, 2020 | 52.61 | 53.30 | 52.49 | 53.27 | 1,212,253 | +3.46(+6.95%) |
Mar 23, 2020 | 50.52 | 50.53 | 49.02 | 49.81 | 1,400,112 | -1.10(-2.16%) |
Mar 20, 2020 | 52.62 | 52.73 | 50.77 | 50.91 | 5,622,079 | +0.92(+1.83%) |
Mar 19, 2020 | 49.90 | 50.91 | 49.18 | 50.00 | 2,303,407 | -0.55(-1.08%) |
Mar 18, 2020 | 50.65 | 51.79 | 49.41 | 50.54 | 1,731,263 | -3.67(-6.76%) |
Mar 17, 2020 | 52.47 | 54.47 | 51.77 | 54.21 | 2,029,278 | +2.92(+5.68%) |
Mar 16, 2020 | 51.46 | 53.76 | 49.89 | 51.29 | 1,982,975 | -6.58(-11.37%) |
Mar 13, 2020 | 58.61 | 58.94 | 55.47 | 57.88 | 2,842,367 | +3.42(+6.27%) |
Mar 12, 2020 | 55.06 | 55.54 | 53.24 | 54.46 | 4,371,466 | -5.36(-8.96%) |
Mar 11, 2020 | 60.68 | 60.95 | 59.74 | 59.82 | 3,199,078 | -2.47(-3.97%) |
Mar 10, 2020 | 61.90 | 62.37 | 60.89 | 62.29 | 5,901,950 | +2.31(+3.86%) |
Mar 09, 2020 | 59.20 | 60.87 | 59.19 | 59.98 | 2,982,883 | -3.05(-4.85%) |
Mar 06, 2020 | 63.11 | 63.28 | 62.42 | 63.03 | 1,843,131 | -0.84(-1.32%) |
Mar 05, 2020 | 64.62 | 64.90 | 63.86 | 63.87 | 1,785,541 | -0.99(-1.53%) |
Mar 04, 2020 | 64.70 | 64.95 | 64.41 | 64.86 | 938,312 | +1.09(+1.71%) |
Mar 03, 2020 | 64.14 | 64.91 | 63.31 | 63.77 | 2,063,934 | -0.39(-0.61%) |