Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.01 | 59.10 | 57.58 | 58.99 | 597,077 | +1.25(+2.17%) |
May 28, 2020 | 58.57 | 59.38 | 57.51 | 57.74 | 663,526 | -0.84(-1.43%) |
May 27, 2020 | 58.60 | 58.93 | 56.39 | 58.58 | 772,877 | +0.14(+0.24%) |
May 26, 2020 | 59.06 | 59.60 | 58.16 | 58.44 | 1,024,706 | +0.81(+1.40%) |
May 22, 2020 | 58.32 | 58.32 | 57.18 | 57.63 | 585,404 | -0.49(-0.85%) |
May 21, 2020 | 57.49 | 58.64 | 57.49 | 58.12 | 1,517,775 | +0.48(+0.84%) |
May 20, 2020 | 58.33 | 58.49 | 57.25 | 57.64 | 820,760 | +1.02(+1.81%) |
May 19, 2020 | 55.96 | 57.72 | 55.76 | 56.62 | 1,054,819 | +0.43(+0.77%) |
May 18, 2020 | 54.18 | 56.44 | 53.92 | 56.18 | 906,922 | +1.49(+2.72%) |
May 15, 2020 | 53.30 | 55.43 | 52.69 | 54.69 | 988,801 | +0.07(+0.13%) |
May 14, 2020 | 52.56 | 54.84 | 51.86 | 54.63 | 821,613 | +1.44(+2.70%) |
May 13, 2020 | 54.05 | 54.50 | 52.88 | 53.19 | 1,327,546 | -1.36(-2.49%) |
May 12, 2020 | 56.12 | 56.40 | 54.55 | 54.55 | 1,256,746 | -1.55(-2.76%) |
May 11, 2020 | 54.75 | 56.72 | 54.58 | 56.09 | 1,133,726 | +0.24(+0.42%) |
May 08, 2020 | 53.51 | 56.11 | 53.29 | 55.86 | 835,319 | +3.40(+6.48%) |
May 07, 2020 | 52.65 | 53.27 | 52.01 | 52.46 | 752,515 | +1.07(+2.09%) |
May 06, 2020 | 51.70 | 53.19 | 51.22 | 51.38 | 545,381 | +0.23(+0.44%) |
May 05, 2020 | 51.93 | 53.18 | 50.75 | 51.16 | 761,799 | -0.42(-0.82%) |
May 04, 2020 | 50.07 | 51.66 | 49.85 | 51.58 | 731,408 | +0.65(+1.28%) |
May 01, 2020 | 52.25 | 52.25 | 50.14 | 50.93 | 931,246 | -2.49(-4.67%) |
Apr 30, 2020 | 55.01 | 55.48 | 53.21 | 53.42 | 884,292 | -2.22(-3.98%) |
Apr 29, 2020 | 53.40 | 56.08 | 53.09 | 55.64 | 1,180,911 | +3.41(+6.53%) |
Apr 28, 2020 | 52.46 | 53.28 | 51.95 | 52.23 | 658,736 | +0.93(+1.80%) |
Apr 27, 2020 | 50.61 | 51.63 | 50.61 | 51.31 | 720,047 | +0.93(+1.86%) |
Apr 24, 2020 | 50.16 | 50.66 | 48.38 | 50.37 | 748,459 | +0.74(+1.49%) |
Apr 23, 2020 | 50.17 | 50.70 | 49.26 | 49.63 | 1,188,329 | -0.58(-1.16%) |
Apr 22, 2020 | 48.54 | 50.29 | 47.32 | 50.21 | 1,019,638 | +3.73(+8.02%) |
Apr 21, 2020 | 49.60 | 50.65 | 46.16 | 46.49 | 1,364,225 | -4.35(-8.55%) |
Apr 20, 2020 | 51.19 | 52.20 | 50.74 | 50.83 | 1,029,857 | -1.28(-2.45%) |
Apr 17, 2020 | 51.54 | 52.39 | 50.62 | 52.11 | 778,653 | +1.68(+3.34%) |
Apr 16, 2020 | 48.75 | 50.68 | 48.60 | 50.43 | 848,662 | +2.21(+4.59%) |
Apr 15, 2020 | 49.00 | 49.43 | 47.50 | 48.22 | 747,707 | -2.68(-5.26%) |
Apr 14, 2020 | 49.92 | 51.12 | 49.75 | 50.89 | 704,724 | +1.96(+4.00%) |
Apr 13, 2020 | 48.69 | 49.10 | 47.63 | 48.94 | 534,288 | +0.02(+0.04%) |
Apr 09, 2020 | 49.20 | 49.82 | 48.35 | 48.92 | 1,262,885 | +0.79(+1.63%) |
Apr 08, 2020 | 47.91 | 48.75 | 46.46 | 48.13 | 810,514 | +1.32(+2.82%) |
Apr 07, 2020 | 49.62 | 49.96 | 46.66 | 46.81 | 1,159,939 | -0.90(-1.88%) |
Apr 06, 2020 | 43.48 | 47.90 | 42.79 | 47.71 | 1,092,110 | +6.29(+15.17%) |
Apr 03, 2020 | 41.24 | 42.14 | 40.56 | 41.42 | 908,480 | +0.08(+0.19%) |
Apr 02, 2020 | 40.30 | 41.62 | 39.88 | 41.34 | 826,913 | +0.61(+1.50%) |
Apr 01, 2020 | 42.11 | 42.99 | 40.26 | 40.73 | 1,064,331 | -3.31(-7.51%) |
Mar 31, 2020 | 46.51 | 46.94 | 43.43 | 44.04 | 925,680 | -2.72(-5.83%) |
Mar 30, 2020 | 44.34 | 47.06 | 44.26 | 46.76 | 1,098,158 | +2.73(+6.21%) |
Mar 27, 2020 | 45.48 | 46.40 | 43.83 | 44.03 | 1,210,120 | -3.46(-7.29%) |
Mar 26, 2020 | 44.59 | 47.52 | 43.33 | 47.49 | 833,457 | +4.17(+9.63%) |
Mar 25, 2020 | 43.49 | 45.38 | 41.87 | 43.32 | 1,139,020 | +0.10(+0.23%) |
Mar 24, 2020 | 41.49 | 43.32 | 40.52 | 43.22 | 1,429,015 | +3.88(+9.85%) |
Mar 23, 2020 | 38.84 | 40.22 | 37.50 | 39.34 | 1,620,885 | +0.95(+2.49%) |
Mar 20, 2020 | 40.80 | 42.50 | 38.10 | 38.39 | 1,684,998 | -1.65(-4.13%) |
Mar 19, 2020 | 40.90 | 43.48 | 39.90 | 40.04 | 1,313,292 | -0.81(-1.97%) |
Mar 18, 2020 | 41.31 | 42.35 | 38.45 | 40.85 | 1,592,847 | -2.92(-6.67%) |
Mar 17, 2020 | 41.99 | 44.33 | 38.43 | 43.77 | 1,954,826 | +2.76(+6.74%) |
Mar 16, 2020 | 44.66 | 44.82 | 41.01 | 41.01 | 1,412,644 | -5.58(-11.98%) |
Mar 13, 2020 | 44.14 | 46.59 | 42.00 | 46.59 | 1,437,545 | +4.92(+11.82%) |
Mar 12, 2020 | 43.66 | 44.57 | 41.67 | 41.67 | 1,746,211 | -5.05(-10.80%) |
Mar 11, 2020 | 49.34 | 49.84 | 46.20 | 46.71 | 1,229,831 | -4.15(-8.16%) |
Mar 10, 2020 | 49.47 | 50.90 | 47.66 | 50.86 | 1,594,134 | +3.13(+6.55%) |
Mar 09, 2020 | 48.20 | 49.62 | 45.58 | 47.74 | 1,422,028 | -4.00(-7.74%) |
Mar 06, 2020 | 51.98 | 52.33 | 50.65 | 51.74 | 883,877 | -1.70(-3.18%) |
Mar 05, 2020 | 53.85 | 55.12 | 53.10 | 53.44 | 792,366 | -1.60(-2.91%) |
Mar 04, 2020 | 53.71 | 55.04 | 52.99 | 55.04 | 771,866 | +2.42(+4.60%) |
Mar 03, 2020 | 54.38 | 55.03 | 52.32 | 52.62 | 1,004,410 | -1.63(-3.01%) |