Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 54.24 | 55.39 | 53.64 | 54.76 | 860,161 | -0.42(-0.76%) |
May 28, 2020 | 56.82 | 56.90 | 54.84 | 55.18 | 1,045,460 | -1.39(-2.46%) |
May 27, 2020 | 58.65 | 58.76 | 54.28 | 56.57 | 1,419,100 | +0.37(+0.65%) |
May 26, 2020 | 57.47 | 58.44 | 55.77 | 56.20 | 1,190,938 | +3.78(+7.21%) |
May 22, 2020 | 53.35 | 53.48 | 51.72 | 52.42 | 639,034 | -0.70(-1.31%) |
May 21, 2020 | 53.91 | 54.23 | 52.29 | 53.12 | 701,460 | -0.49(-0.91%) |
May 20, 2020 | 54.89 | 55.88 | 53.48 | 53.61 | 1,427,925 | +0.12(+0.22%) |
May 19, 2020 | 53.19 | 55.31 | 51.29 | 53.49 | 1,207,689 | +0.17(+0.32%) |
May 18, 2020 | 49.70 | 54.39 | 49.66 | 53.32 | 1,630,120 | +6.52(+13.93%) |
May 15, 2020 | 45.91 | 47.77 | 45.28 | 46.80 | 729,376 | +0.39(+0.84%) |
May 14, 2020 | 43.17 | 46.92 | 41.62 | 46.41 | 1,105,901 | +2.33(+5.28%) |
May 13, 2020 | 46.66 | 47.44 | 43.75 | 44.08 | 1,941,934 | -2.65(-5.68%) |
May 12, 2020 | 49.95 | 50.37 | 46.70 | 46.74 | 1,165,012 | -2.94(-5.92%) |
May 11, 2020 | 51.71 | 51.79 | 49.66 | 49.68 | 1,273,219 | -3.09(-5.86%) |
May 08, 2020 | 50.66 | 52.91 | 50.59 | 52.77 | 1,135,312 | +2.67(+5.34%) |
May 07, 2020 | 50.69 | 53.15 | 48.85 | 50.10 | 1,978,207 | +0.20(+0.40%) |
May 06, 2020 | 51.59 | 51.72 | 49.72 | 49.90 | 983,152 | -0.95(-1.88%) |
May 05, 2020 | 52.19 | 53.43 | 50.47 | 50.85 | 1,026,997 | -0.67(-1.29%) |
May 04, 2020 | 49.68 | 52.15 | 48.63 | 51.52 | 1,200,665 | +0.30(+0.58%) |
May 01, 2020 | 53.74 | 54.18 | 51.04 | 51.22 | 1,282,595 | -4.70(-8.41%) |
Apr 30, 2020 | 57.14 | 57.59 | 54.98 | 55.92 | 1,057,639 | -2.47(-4.22%) |
Apr 29, 2020 | 57.61 | 59.67 | 56.98 | 58.39 | 1,612,948 | +3.00(+5.42%) |
Apr 28, 2020 | 57.55 | 58.28 | 53.72 | 55.39 | 1,210,970 | -0.01(-0.02%) |
Apr 27, 2020 | 53.38 | 56.20 | 52.94 | 55.40 | 1,952,494 | +3.08(+5.89%) |
Apr 24, 2020 | 53.64 | 54.25 | 51.90 | 52.31 | 1,463,481 | -0.66(-1.24%) |
Apr 23, 2020 | 53.49 | 54.25 | 52.40 | 52.97 | 1,150,100 | -0.73(-1.35%) |
Apr 22, 2020 | 56.36 | 56.36 | 52.81 | 53.70 | 1,364,619 | -1.32(-2.40%) |
Apr 21, 2020 | 52.31 | 55.26 | 52.23 | 55.02 | 1,745,733 | +0.63(+1.15%) |
Apr 20, 2020 | 54.88 | 56.29 | 54.16 | 54.39 | 1,170,685 | -2.33(-4.10%) |
Apr 17, 2020 | 56.13 | 56.97 | 54.94 | 56.72 | 1,533,903 | +3.09(+5.76%) |
Apr 16, 2020 | 53.20 | 54.06 | 51.35 | 53.63 | 1,413,246 | -0.15(-0.28%) |
Apr 15, 2020 | 52.06 | 55.53 | 51.42 | 53.78 | 1,771,352 | -0.61(-1.11%) |
Apr 14, 2020 | 52.99 | 54.76 | 51.96 | 54.38 | 1,303,737 | +2.93(+5.70%) |
Apr 13, 2020 | 52.70 | 52.75 | 49.72 | 51.45 | 1,383,882 | -1.39(-2.63%) |
Apr 09, 2020 | 54.12 | 56.33 | 51.79 | 52.84 | 1,752,515 | +1.75(+3.42%) |
Apr 08, 2020 | 49.48 | 51.68 | 48.73 | 51.09 | 2,369,693 | +2.55(+5.26%) |
Apr 07, 2020 | 50.79 | 53.86 | 47.22 | 48.54 | 3,550,448 | +2.37(+5.12%) |
Apr 06, 2020 | 43.21 | 46.51 | 42.64 | 46.17 | 2,655,944 | +6.49(+16.36%) |
Apr 03, 2020 | 40.50 | 40.64 | 35.90 | 39.68 | 3,009,457 | -0.23(-0.57%) |
Apr 02, 2020 | 42.15 | 45.67 | 39.76 | 39.91 | 2,296,760 | -3.47(-8.00%) |
Apr 01, 2020 | 44.73 | 45.33 | 41.91 | 43.38 | 1,519,564 | -4.23(-8.89%) |
Mar 31, 2020 | 47.89 | 50.87 | 47.27 | 47.61 | 1,213,155 | -0.65(-1.34%) |
Mar 30, 2020 | 47.31 | 48.82 | 44.25 | 48.26 | 1,143,153 | -0.59(-1.20%) |
Mar 27, 2020 | 48.85 | 49.64 | 46.48 | 48.85 | 908,652 | -2.04(-4.00%) |
Mar 26, 2020 | 53.11 | 57.06 | 49.22 | 50.88 | 2,034,839 | -0.67(-1.29%) |
Mar 25, 2020 | 51.19 | 54.61 | 46.41 | 51.55 | 3,004,479 | +3.18(+6.58%) |
Mar 24, 2020 | 51.79 | 52.56 | 47.13 | 48.37 | 2,562,151 | +1.16(+2.46%) |
Mar 23, 2020 | 47.71 | 49.20 | 43.76 | 47.20 | 2,596,115 | +0.77(+1.65%) |
Mar 20, 2020 | 41.46 | 49.63 | 41.36 | 46.44 | 3,853,119 | +6.89(+17.42%) |
Mar 19, 2020 | 34.96 | 41.24 | 30.89 | 39.55 | 4,475,135 | +3.21(+8.84%) |
Mar 18, 2020 | 40.26 | 40.63 | 23.88 | 36.34 | 4,401,292 | -8.52(-18.99%) |
Mar 17, 2020 | 50.52 | 50.62 | 42.55 | 44.86 | 4,304,080 | -4.45(-9.03%) |
Mar 16, 2020 | 43.75 | 52.93 | 43.75 | 49.31 | 2,406,831 | -5.41(-9.88%) |
Mar 13, 2020 | 55.55 | 55.55 | 51.14 | 54.72 | 1,650,805 | +2.77(+5.34%) |
Mar 12, 2020 | 51.62 | 56.00 | 50.94 | 51.95 | 3,092,704 | -8.70(-14.34%) |
Mar 11, 2020 | 64.11 | 64.54 | 59.81 | 60.64 | 2,572,191 | -5.81(-8.75%) |
Mar 10, 2020 | 65.53 | 67.99 | 63.32 | 66.46 | 1,576,934 | +3.09(+4.88%) |
Mar 09, 2020 | 63.89 | 65.43 | 62.22 | 63.37 | 1,729,232 | -5.44(-7.90%) |
Mar 06, 2020 | 66.74 | 71.13 | 66.24 | 68.80 | 1,511,771 | -0.44(-0.63%) |
Mar 05, 2020 | 72.09 | 72.48 | 67.99 | 69.24 | 2,074,384 | -5.80(-7.74%) |
Mar 04, 2020 | 75.43 | 75.89 | 72.00 | 75.05 | 1,524,555 | +0.94(+1.27%) |
Mar 03, 2020 | 76.25 | 76.45 | 72.38 | 74.10 | 1,704,621 | -2.47(-3.23%) |