Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.37 | 57.65 | 55.92 | 56.68 | 2,054,389 | -0.18(-0.32%) |
May 28, 2020 | 57.81 | 58.14 | 56.31 | 56.86 | 2,280,947 | -0.34(-0.59%) |
May 27, 2020 | 58.98 | 59.03 | 56.57 | 57.20 | 879,340 | -0.45(-0.79%) |
May 26, 2020 | 57.54 | 58.06 | 57.06 | 57.65 | 1,329,881 | +1.74(+3.11%) |
May 22, 2020 | 55.50 | 55.98 | 54.90 | 55.92 | 665,524 | +0.75(+1.35%) |
May 21, 2020 | 54.93 | 55.69 | 54.60 | 55.17 | 998,894 | +0.33(+0.60%) |
May 20, 2020 | 54.93 | 55.36 | 53.95 | 54.84 | 1,343,940 | +0.72(+1.33%) |
May 19, 2020 | 54.62 | 54.97 | 53.92 | 54.12 | 745,935 | -0.77(-1.41%) |
May 18, 2020 | 53.14 | 55.31 | 53.14 | 54.90 | 1,376,670 | +3.23(+6.25%) |
May 15, 2020 | 50.87 | 51.84 | 50.07 | 51.67 | 1,763,558 | +0.60(+1.18%) |
May 14, 2020 | 50.57 | 51.24 | 48.69 | 51.07 | 1,457,939 | -0.17(-0.34%) |
May 13, 2020 | 52.68 | 52.84 | 50.98 | 51.24 | 1,478,807 | -1.35(-2.56%) |
May 12, 2020 | 55.89 | 55.89 | 52.56 | 52.59 | 1,506,106 | -3.13(-5.62%) |
May 11, 2020 | 55.31 | 56.87 | 54.93 | 55.72 | 1,055,523 | -0.11(-0.20%) |
May 08, 2020 | 56.17 | 56.59 | 55.03 | 55.83 | 716,304 | +0.58(+1.05%) |
May 07, 2020 | 54.64 | 56.01 | 54.53 | 55.24 | 1,280,277 | +1.26(+2.34%) |
May 06, 2020 | 55.69 | 55.97 | 53.96 | 53.98 | 673,948 | -1.69(-3.04%) |
May 05, 2020 | 55.03 | 56.41 | 55.03 | 55.67 | 843,019 | +0.81(+1.48%) |
May 04, 2020 | 54.52 | 55.05 | 53.21 | 54.86 | 612,740 | -0.15(-0.26%) |
May 01, 2020 | 53.84 | 55.16 | 53.56 | 55.01 | 853,476 | +0.14(+0.25%) |
Apr 30, 2020 | 55.04 | 55.84 | 54.00 | 54.87 | 1,496,584 | -0.88(-1.58%) |
Apr 29, 2020 | 58.12 | 58.14 | 55.68 | 55.75 | 1,846,508 | -1.62(-2.82%) |
Apr 28, 2020 | 58.57 | 59.35 | 57.25 | 57.37 | 1,118,513 | +0.27(+0.48%) |
Apr 27, 2020 | 55.33 | 57.52 | 55.10 | 57.10 | 782,644 | +2.12(+3.86%) |
Apr 24, 2020 | 54.23 | 55.33 | 54.01 | 54.98 | 993,506 | +0.84(+1.55%) |
Apr 23, 2020 | 55.41 | 56.21 | 53.65 | 54.14 | 1,716,179 | -1.65(-2.95%) |
Apr 22, 2020 | 54.34 | 56.13 | 53.78 | 55.79 | 1,367,644 | +2.14(+3.98%) |
Apr 21, 2020 | 54.28 | 55.19 | 52.14 | 53.65 | 1,633,424 | -1.45(-2.63%) |
Apr 20, 2020 | 56.55 | 57.48 | 55.02 | 55.10 | 1,270,910 | -2.58(-4.48%) |
Apr 17, 2020 | 58.03 | 58.63 | 56.94 | 57.68 | 983,833 | +1.38(+2.46%) |
Apr 16, 2020 | 57.29 | 57.29 | 55.65 | 56.30 | 1,430,146 | -0.53(-0.93%) |
Apr 15, 2020 | 56.76 | 57.56 | 55.79 | 56.83 | 1,063,627 | -1.61(-2.76%) |
Apr 14, 2020 | 57.32 | 58.93 | 57.32 | 58.44 | 1,232,751 | +2.40(+4.29%) |
Apr 13, 2020 | 56.98 | 57.10 | 55.27 | 56.04 | 955,865 | -1.44(-2.50%) |
Apr 09, 2020 | 55.69 | 58.41 | 55.33 | 57.47 | 1,476,245 | +2.83(+5.18%) |
Apr 08, 2020 | 52.84 | 54.99 | 52.18 | 54.64 | 1,750,727 | +2.20(+4.20%) |
Apr 07, 2020 | 57.44 | 57.44 | 52.05 | 52.44 | 1,905,304 | -0.85(-1.59%) |
Apr 06, 2020 | 49.55 | 53.55 | 48.92 | 53.29 | 2,038,187 | +5.64(+11.84%) |
Apr 03, 2020 | 47.02 | 47.87 | 46.40 | 47.65 | 1,902,049 | -0.16(-0.34%) |
Apr 02, 2020 | 47.18 | 48.77 | 45.71 | 47.81 | 1,774,003 | -0.55(-1.13%) |
Apr 01, 2020 | 51.00 | 52.29 | 46.49 | 48.36 | 1,623,011 | -3.94(-7.53%) |
Mar 31, 2020 | 50.94 | 52.95 | 48.67 | 52.30 | 4,033,309 | +0.80(+1.55%) |
Mar 30, 2020 | 52.75 | 53.62 | 48.58 | 51.50 | 1,571,555 | -0.17(-0.33%) |
Mar 27, 2020 | 47.85 | 52.94 | 47.46 | 51.67 | 1,146,615 | +2.56(+5.21%) |
Mar 26, 2020 | 45.29 | 49.39 | 44.36 | 49.11 | 1,868,687 | +4.18(+9.30%) |
Mar 25, 2020 | 44.07 | 48.21 | 43.77 | 44.93 | 2,286,167 | +0.57(+1.28%) |
Mar 24, 2020 | 43.05 | 45.20 | 40.92 | 44.36 | 2,036,072 | +3.19(+7.75%) |
Mar 23, 2020 | 43.69 | 43.99 | 39.64 | 41.17 | 2,074,170 | -2.93(-6.64%) |
Mar 20, 2020 | 42.74 | 46.78 | 42.01 | 44.10 | 4,256,359 | +2.07(+4.92%) |
Mar 19, 2020 | 40.65 | 45.77 | 37.92 | 42.03 | 2,377,247 | +1.16(+2.83%) |
Mar 18, 2020 | 47.28 | 48.48 | 38.02 | 40.88 | 1,938,777 | -9.85(-19.42%) |
Mar 17, 2020 | 49.01 | 51.91 | 47.06 | 50.72 | 2,666,614 | +2.68(+5.59%) |
Mar 16, 2020 | 54.03 | 55.22 | 48.03 | 48.04 | 2,148,741 | -12.20(-20.25%) |
Mar 13, 2020 | 60.39 | 61.36 | 56.72 | 60.24 | 1,820,280 | +2.44(+4.22%) |
Mar 12, 2020 | 56.02 | 62.95 | 55.68 | 57.80 | 1,610,977 | -4.43(-7.11%) |
Mar 11, 2020 | 65.63 | 65.89 | 62.03 | 62.23 | 1,924,090 | -4.86(-7.25%) |
Mar 10, 2020 | 65.89 | 67.18 | 64.03 | 67.09 | 1,201,397 | +2.13(+3.28%) |
Mar 09, 2020 | 67.42 | 67.68 | 64.51 | 64.96 | 1,270,496 | -2.98(-4.39%) |
Mar 06, 2020 | 66.66 | 68.15 | 65.62 | 67.94 | 1,299,662 | -0.06(-0.09%) |
Mar 05, 2020 | 67.47 | 68.72 | 66.87 | 68.00 | 695,562 | -0.23(-0.33%) |
Mar 04, 2020 | 66.77 | 68.33 | 66.55 | 68.23 | 1,213,043 | +2.53(+3.85%) |
Mar 03, 2020 | 65.06 | 67.10 | 64.61 | 65.70 | 1,266,513 | +0.99(+1.54%) |