Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.71 | 63.91 | 62.18 | 62.55 | 1,981,730 | +1.43(+2.34%) |
May 28, 2020 | 61.44 | 62.43 | 61.04 | 61.12 | 1,295,071 | +0.69(+1.14%) |
May 27, 2020 | 60.62 | 60.65 | 58.99 | 60.43 | 1,215,348 | +0.05(+0.08%) |
May 26, 2020 | 61.86 | 61.93 | 60.34 | 60.39 | 1,652,449 | +0.38(+0.64%) |
May 22, 2020 | 60.59 | 60.79 | 59.80 | 60.00 | 1,102,045 | -1.03(-1.69%) |
May 21, 2020 | 60.57 | 61.53 | 59.98 | 61.04 | 1,034,789 | +0.27(+0.44%) |
May 20, 2020 | 60.62 | 62.01 | 60.30 | 60.77 | 1,907,007 | +1.59(+2.70%) |
May 19, 2020 | 59.46 | 59.62 | 59.02 | 59.17 | 1,429,325 | -0.38(-0.64%) |
May 18, 2020 | 57.95 | 59.89 | 57.80 | 59.56 | 1,904,542 | +3.55(+6.35%) |
May 15, 2020 | 55.66 | 56.15 | 55.14 | 56.00 | 1,028,805 | +0.92(+1.66%) |
May 14, 2020 | 55.09 | 55.65 | 54.47 | 55.09 | 1,789,019 | -0.54(-0.97%) |
May 13, 2020 | 57.12 | 57.21 | 54.96 | 55.63 | 3,327,273 | +3.26(+6.22%) |
May 12, 2020 | 53.81 | 53.94 | 52.37 | 52.37 | 1,379,401 | -0.79(-1.48%) |
May 11, 2020 | 52.52 | 53.45 | 52.47 | 53.16 | 1,060,458 | +0.13(+0.24%) |
May 08, 2020 | 53.33 | 53.61 | 52.71 | 53.03 | 1,250,470 | +0.29(+0.56%) |
May 07, 2020 | 52.56 | 52.95 | 51.91 | 52.74 | 1,543,936 | +1.97(+3.88%) |
May 06, 2020 | 50.56 | 50.96 | 50.09 | 50.77 | 1,420,185 | +0.27(+0.54%) |
May 05, 2020 | 50.11 | 51.34 | 50.04 | 50.49 | 2,840,050 | +1.20(+2.43%) |
May 04, 2020 | 49.03 | 49.37 | 48.79 | 49.29 | 1,659,951 | -0.94(-1.87%) |
May 01, 2020 | 51.53 | 51.56 | 49.91 | 50.24 | 1,318,768 | -1.57(-3.03%) |
Apr 30, 2020 | 52.28 | 52.37 | 51.60 | 51.81 | 1,602,132 | -0.80(-1.53%) |
Apr 29, 2020 | 52.21 | 53.26 | 52.05 | 52.61 | 1,967,794 | +0.60(+1.15%) |
Apr 28, 2020 | 53.13 | 53.14 | 51.97 | 52.01 | 1,569,980 | -0.93(-1.76%) |
Apr 27, 2020 | 51.89 | 53.39 | 51.73 | 52.94 | 2,016,260 | +0.76(+1.45%) |
Apr 24, 2020 | 51.59 | 52.37 | 51.38 | 52.19 | 1,280,847 | +0.56(+1.08%) |
Apr 23, 2020 | 51.88 | 52.99 | 51.58 | 51.63 | 2,081,831 | +0.24(+0.46%) |
Apr 22, 2020 | 51.06 | 51.89 | 50.83 | 51.39 | 1,165,872 | +0.65(+1.28%) |
Apr 21, 2020 | 50.97 | 51.38 | 50.24 | 50.75 | 1,044,371 | -1.57(-3.00%) |
Apr 20, 2020 | 51.77 | 53.07 | 51.76 | 52.32 | 1,196,759 | +0.20(+0.38%) |
Apr 17, 2020 | 50.44 | 52.40 | 50.29 | 52.12 | 2,119,285 | +2.18(+4.36%) |
Apr 16, 2020 | 50.44 | 50.46 | 49.38 | 49.94 | 1,048,351 | +0.23(+0.45%) |
Apr 15, 2020 | 49.39 | 50.26 | 48.86 | 49.72 | 1,644,781 | -2.00(-3.87%) |
Apr 14, 2020 | 51.19 | 52.12 | 51.16 | 51.72 | 1,512,140 | +1.02(+2.01%) |
Apr 13, 2020 | 51.36 | 52.08 | 50.51 | 50.70 | 1,174,325 | -1.62(-3.09%) |
Apr 09, 2020 | 51.54 | 52.88 | 50.84 | 52.32 | 1,381,460 | +0.98(+1.91%) |
Apr 08, 2020 | 50.44 | 52.13 | 50.01 | 51.34 | 1,342,809 | +0.81(+1.61%) |
Apr 07, 2020 | 51.53 | 51.53 | 49.93 | 50.52 | 2,271,680 | -0.80(-1.57%) |
Apr 06, 2020 | 49.95 | 51.82 | 49.83 | 51.33 | 999,172 | +2.27(+4.62%) |
Apr 03, 2020 | 48.92 | 49.22 | 48.06 | 49.06 | 1,152,610 | +0.47(+0.97%) |
Apr 02, 2020 | 47.41 | 48.80 | 47.34 | 48.59 | 1,239,817 | +0.08(+0.16%) |
Apr 01, 2020 | 49.50 | 50.17 | 48.03 | 48.51 | 1,464,225 | -1.34(-2.70%) |
Mar 31, 2020 | 49.55 | 50.54 | 49.37 | 49.85 | 899,764 | -0.06(-0.12%) |
Mar 30, 2020 | 49.44 | 50.25 | 48.87 | 49.91 | 2,035,207 | +3.87(+8.42%) |
Mar 27, 2020 | 46.00 | 46.37 | 45.54 | 46.04 | 3,106,348 | -1.32(-2.80%) |
Mar 26, 2020 | 46.61 | 47.58 | 45.85 | 47.36 | 2,605,866 | +0.68(+1.45%) |
Mar 25, 2020 | 44.60 | 47.63 | 44.26 | 46.69 | 2,792,786 | +2.48(+5.61%) |
Mar 24, 2020 | 41.16 | 44.36 | 40.90 | 44.20 | 2,164,477 | +5.10(+13.05%) |
Mar 23, 2020 | 40.22 | 40.92 | 38.62 | 39.10 | 2,611,315 | -3.03(-7.19%) |
Mar 20, 2020 | 43.72 | 44.49 | 41.27 | 42.13 | 2,845,796 | -3.04(-6.73%) |
Mar 19, 2020 | 44.25 | 45.89 | 44.01 | 45.17 | 2,152,548 | +0.13(+0.28%) |
Mar 18, 2020 | 43.04 | 45.31 | 42.96 | 45.05 | 1,839,082 | -1.43(-3.08%) |
Mar 17, 2020 | 46.18 | 46.99 | 44.88 | 46.48 | 2,193,401 | -0.29(-0.63%) |
Mar 16, 2020 | 43.00 | 48.75 | 41.78 | 46.77 | 2,218,828 | -5.34(-10.24%) |
Mar 13, 2020 | 50.55 | 52.19 | 47.16 | 52.11 | 3,001,454 | +2.66(+5.38%) |
Mar 12, 2020 | 48.12 | 49.46 | 47.06 | 49.45 | 2,330,199 | -3.72(-6.99%) |
Mar 11, 2020 | 53.68 | 53.91 | 52.61 | 53.17 | 2,160,777 | -2.13(-3.85%) |
Mar 10, 2020 | 55.73 | 56.00 | 53.78 | 55.30 | 2,192,708 | -0.26(-0.48%) |
Mar 09, 2020 | 54.73 | 56.53 | 54.04 | 55.56 | 2,468,545 | -2.59(-4.45%) |
Mar 06, 2020 | 58.26 | 58.58 | 57.34 | 58.15 | 1,349,146 | -1.73(-2.88%) |
Mar 05, 2020 | 61.14 | 61.28 | 59.27 | 59.88 | 1,711,921 | -1.92(-3.11%) |
Mar 04, 2020 | 62.22 | 62.29 | 60.17 | 61.80 | 1,607,239 | -0.20(-0.32%) |
Mar 03, 2020 | 63.24 | 64.13 | 61.62 | 62.00 | 2,021,107 | +0.21(+0.33%) |