Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.97 | 58.61 | 57.61 | 58.51 | 231,171 | +0.44(+0.77%) |
May 28, 2020 | 58.25 | 58.79 | 57.96 | 58.06 | 285,031 | +0.03(+0.05%) |
May 27, 2020 | 57.82 | 58.05 | 56.76 | 58.03 | 960,133 | +0.77(+1.34%) |
May 26, 2020 | 57.94 | 57.94 | 57.17 | 57.27 | 1,893,328 | +0.58(+1.02%) |
May 22, 2020 | 56.51 | 56.71 | 56.28 | 56.69 | 582,582 | +0.16(+0.28%) |
May 21, 2020 | 56.92 | 57.07 | 56.30 | 56.53 | 427,719 | -0.42(-0.73%) |
May 20, 2020 | 56.82 | 57.14 | 56.75 | 56.95 | 341,961 | +0.85(+1.52%) |
May 19, 2020 | 56.49 | 56.84 | 56.09 | 56.09 | 291,642 | -0.44(-0.79%) |
May 18, 2020 | 56.15 | 56.84 | 56.15 | 56.54 | 719,397 | +1.58(+2.87%) |
May 15, 2020 | 54.18 | 54.96 | 54.03 | 54.96 | 303,822 | +0.32(+0.59%) |
May 14, 2020 | 53.56 | 54.65 | 53.08 | 54.64 | 399,127 | +0.56(+1.03%) |
May 13, 2020 | 54.93 | 55.14 | 53.54 | 54.08 | 667,006 | -0.89(-1.62%) |
May 12, 2020 | 56.36 | 56.46 | 54.97 | 54.97 | 406,895 | -1.14(-2.04%) |
May 11, 2020 | 55.56 | 56.42 | 55.56 | 56.11 | 262,765 | +0.16(+0.29%) |
May 08, 2020 | 55.73 | 56.06 | 55.51 | 55.95 | 470,803 | +0.83(+1.51%) |
May 07, 2020 | 55.19 | 55.48 | 55.02 | 55.12 | 801,231 | +0.65(+1.20%) |
May 06, 2020 | 55.18 | 55.27 | 54.47 | 54.47 | 901,187 | -0.40(-0.72%) |
May 05, 2020 | 54.89 | 55.41 | 54.77 | 54.86 | 334,990 | +0.54(+0.99%) |
May 04, 2020 | 53.72 | 54.37 | 53.47 | 54.33 | 358,511 | +0.22(+0.40%) |
May 01, 2020 | 54.54 | 54.65 | 53.86 | 54.11 | 374,781 | -1.39(-2.50%) |
Apr 30, 2020 | 55.81 | 55.91 | 55.24 | 55.50 | 699,893 | -0.70(-1.25%) |
Apr 29, 2020 | 55.97 | 56.47 | 55.64 | 56.20 | 457,355 | +1.34(+2.45%) |
Apr 28, 2020 | 55.79 | 55.86 | 54.78 | 54.86 | 573,564 | -0.19(-0.34%) |
Apr 27, 2020 | 54.59 | 55.20 | 54.56 | 55.04 | 326,526 | +0.86(+1.59%) |
Apr 24, 2020 | 53.72 | 54.29 | 53.33 | 54.18 | 327,510 | +0.82(+1.54%) |
Apr 23, 2020 | 53.76 | 54.24 | 53.34 | 53.36 | 435,386 | -0.18(-0.34%) |
Apr 22, 2020 | 53.36 | 53.81 | 53.06 | 53.54 | 395,125 | +1.26(+2.41%) |
Apr 21, 2020 | 53.06 | 53.29 | 52.13 | 52.28 | 464,636 | -1.65(-3.07%) |
Apr 20, 2020 | 54.23 | 54.84 | 53.93 | 53.94 | 471,839 | -1.06(-1.93%) |
Apr 17, 2020 | 54.66 | 55.09 | 54.16 | 55.00 | 402,065 | +1.44(+2.68%) |
Apr 16, 2020 | 53.47 | 53.70 | 52.85 | 53.56 | 454,415 | +0.41(+0.76%) |
Apr 15, 2020 | 53.23 | 53.50 | 52.79 | 53.15 | 606,954 | -1.25(-2.29%) |
Apr 14, 2020 | 53.78 | 54.47 | 53.64 | 54.40 | 557,285 | +1.76(+3.34%) |
Apr 13, 2020 | 53.05 | 53.09 | 51.98 | 52.64 | 763,014 | -0.67(-1.26%) |
Apr 09, 2020 | 53.12 | 53.88 | 52.82 | 53.31 | 687,486 | +0.89(+1.70%) |
Apr 08, 2020 | 51.30 | 52.62 | 50.82 | 52.43 | 761,168 | +1.76(+3.47%) |
Apr 07, 2020 | 52.36 | 52.48 | 50.67 | 50.67 | 735,424 | -0.06(-0.11%) |
Apr 06, 2020 | 49.20 | 51.02 | 49.09 | 50.72 | 535,575 | +3.37(+7.11%) |
Apr 03, 2020 | 47.96 | 48.32 | 46.86 | 47.36 | 460,862 | -0.75(-1.55%) |
Apr 02, 2020 | 46.92 | 48.37 | 46.90 | 48.10 | 565,978 | +0.88(+1.86%) |
Apr 01, 2020 | 47.52 | 48.16 | 46.75 | 47.22 | 744,562 | -2.13(-4.31%) |
Mar 31, 2020 | 50.07 | 50.40 | 49.13 | 49.35 | 888,741 | -0.94(-1.86%) |
Mar 30, 2020 | 49.08 | 50.38 | 48.73 | 50.29 | 906,043 | +1.58(+3.24%) |
Mar 27, 2020 | 48.55 | 50.00 | 48.21 | 48.71 | 1,758,744 | -1.35(-2.70%) |
Mar 26, 2020 | 47.69 | 50.30 | 47.68 | 50.06 | 880,445 | +2.81(+5.94%) |
Mar 25, 2020 | 46.96 | 48.99 | 45.89 | 47.25 | 1,628,400 | +0.70(+1.49%) |
Mar 24, 2020 | 44.78 | 46.66 | 44.71 | 46.56 | 1,284,942 | +3.98(+9.34%) |
Mar 23, 2020 | 43.53 | 43.89 | 41.76 | 42.58 | 1,296,054 | -1.17(-2.68%) |
Mar 20, 2020 | 46.46 | 46.89 | 43.75 | 43.76 | 936,500 | -2.15(-4.69%) |
Mar 19, 2020 | 45.46 | 47.14 | 44.31 | 45.91 | 1,303,203 | -0.14(-0.31%) |
Mar 18, 2020 | 45.49 | 46.89 | 43.55 | 46.05 | 1,372,027 | -2.34(-4.84%) |
Mar 17, 2020 | 46.54 | 48.81 | 45.11 | 48.39 | 1,472,231 | +2.64(+5.77%) |
Mar 16, 2020 | 46.04 | 48.92 | 44.66 | 45.75 | 1,062,869 | -5.89(-11.41%) |
Mar 13, 2020 | 50.27 | 51.64 | 47.64 | 51.64 | 955,867 | +4.13(+8.70%) |
Mar 12, 2020 | 48.88 | 50.87 | 41.63 | 47.51 | 1,105,205 | -5.03(-9.57%) |
Mar 11, 2020 | 53.81 | 54.07 | 51.92 | 52.53 | 609,568 | -2.68(-4.85%) |
Mar 10, 2020 | 54.48 | 55.23 | 52.44 | 55.21 | 895,274 | +2.57(+4.87%) |
Mar 09, 2020 | 52.87 | 54.43 | 51.71 | 52.65 | 1,110,096 | -4.11(-7.24%) |
Mar 06, 2020 | 55.96 | 57.01 | 55.39 | 56.75 | 470,431 | -1.00(-1.73%) |
Mar 05, 2020 | 58.16 | 58.82 | 57.24 | 57.75 | 376,946 | -1.86(-3.12%) |
Mar 04, 2020 | 58.28 | 59.63 | 57.85 | 59.61 | 586,871 | +2.44(+4.27%) |
Mar 03, 2020 | 58.90 | 59.64 | 56.72 | 57.17 | 792,369 | -1.57(-2.67%) |