Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.78 | 54.02 | 52.44 | 53.21 | 1,066,106 | -0.25(-0.46%) |
May 28, 2020 | 56.03 | 56.03 | 53.13 | 53.45 | 1,151,114 | -1.86(-3.36%) |
May 27, 2020 | 56.24 | 56.78 | 53.30 | 55.31 | 895,211 | +0.47(+0.87%) |
May 26, 2020 | 55.00 | 55.28 | 54.39 | 54.84 | 690,976 | +2.23(+4.24%) |
May 22, 2020 | 52.80 | 52.80 | 51.87 | 52.61 | 331,853 | +0.08(+0.16%) |
May 21, 2020 | 51.72 | 52.89 | 51.72 | 52.52 | 603,463 | +0.68(+1.31%) |
May 20, 2020 | 52.60 | 52.60 | 51.49 | 51.84 | 351,481 | +0.05(+0.10%) |
May 19, 2020 | 52.54 | 52.98 | 51.70 | 51.79 | 419,848 | -1.04(-1.97%) |
May 18, 2020 | 52.65 | 54.00 | 52.57 | 52.83 | 868,792 | +2.40(+4.76%) |
May 15, 2020 | 49.33 | 50.47 | 48.42 | 50.44 | 646,246 | +0.75(+1.50%) |
May 14, 2020 | 48.67 | 49.83 | 46.57 | 49.69 | 711,620 | +0.12(+0.24%) |
May 13, 2020 | 50.53 | 51.20 | 49.18 | 49.57 | 785,223 | -1.42(-2.78%) |
May 12, 2020 | 54.41 | 54.41 | 50.89 | 50.99 | 387,393 | -3.25(-6.00%) |
May 11, 2020 | 54.14 | 55.00 | 53.35 | 54.24 | 605,373 | -0.70(-1.28%) |
May 08, 2020 | 54.89 | 55.63 | 54.48 | 54.95 | 540,426 | +1.08(+2.00%) |
May 07, 2020 | 53.83 | 54.67 | 53.11 | 53.87 | 406,190 | +1.27(+2.42%) |
May 06, 2020 | 53.59 | 53.95 | 52.38 | 52.60 | 348,719 | -0.86(-1.60%) |
May 05, 2020 | 53.17 | 54.30 | 53.15 | 53.45 | 401,800 | +1.10(+2.10%) |
May 04, 2020 | 52.25 | 53.04 | 51.07 | 52.35 | 320,075 | -0.71(-1.34%) |
May 01, 2020 | 53.85 | 54.17 | 52.33 | 53.06 | 1,349,945 | -2.13(-3.86%) |
Apr 30, 2020 | 55.52 | 55.80 | 54.52 | 55.19 | 1,216,054 | -1.09(-1.94%) |
Apr 29, 2020 | 56.06 | 57.21 | 55.23 | 56.28 | 1,201,160 | +2.03(+3.75%) |
Apr 28, 2020 | 54.10 | 54.58 | 53.50 | 54.25 | 1,400,785 | +1.86(+3.54%) |
Apr 27, 2020 | 51.81 | 53.14 | 51.69 | 52.39 | 1,124,252 | +0.88(+1.71%) |
Apr 24, 2020 | 51.62 | 52.03 | 50.94 | 51.51 | 1,234,452 | +0.09(+0.18%) |
Apr 23, 2020 | 51.78 | 52.32 | 50.97 | 51.42 | 993,348 | -0.44(-0.85%) |
Apr 22, 2020 | 54.17 | 54.95 | 51.55 | 51.86 | 1,001,524 | -1.31(-2.47%) |
Apr 21, 2020 | 51.92 | 53.96 | 50.86 | 53.17 | 1,142,732 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.78 | 51.09 | 52.46 | 1,388,843 | -0.34(-0.64%) |
Apr 17, 2020 | 52.69 | 53.47 | 51.72 | 52.80 | 506,214 | +2.01(+3.96%) |
Apr 16, 2020 | 52.20 | 52.70 | 50.05 | 50.79 | 501,076 | -1.20(-2.31%) |
Apr 15, 2020 | 54.03 | 54.65 | 51.57 | 52.00 | 784,252 | -3.82(-6.85%) |
Apr 14, 2020 | 54.73 | 56.45 | 54.73 | 55.82 | 484,575 | +1.95(+3.62%) |
Apr 13, 2020 | 56.96 | 57.49 | 53.18 | 53.87 | 387,233 | -3.59(-6.25%) |
Apr 09, 2020 | 55.49 | 58.49 | 54.88 | 57.46 | 581,480 | +3.28(+6.05%) |
Apr 08, 2020 | 52.13 | 54.51 | 50.33 | 54.18 | 384,483 | +3.27(+6.43%) |
Apr 07, 2020 | 52.91 | 54.08 | 50.75 | 50.91 | 867,965 | -0.01(-0.02%) |
Apr 06, 2020 | 50.78 | 53.06 | 50.01 | 50.92 | 945,990 | +2.53(+5.24%) |
Apr 03, 2020 | 50.73 | 51.72 | 47.85 | 48.38 | 782,385 | -2.98(-5.81%) |
Apr 02, 2020 | 51.17 | 52.19 | 49.07 | 51.37 | 777,997 | -0.03(-0.07%) |
Apr 01, 2020 | 50.68 | 52.13 | 47.88 | 51.40 | 3,421,438 | -1.07(-2.04%) |
Mar 31, 2020 | 52.51 | 54.23 | 51.78 | 52.47 | 2,306,883 | -1.63(-3.01%) |
Mar 30, 2020 | 53.90 | 54.58 | 51.35 | 54.10 | 920,249 | +0.64(+1.19%) |
Mar 27, 2020 | 51.64 | 54.99 | 50.12 | 53.46 | 3,044,840 | +0.19(+0.37%) |
Mar 26, 2020 | 50.76 | 53.27 | 50.06 | 53.27 | 970,976 | +3.22(+6.43%) |
Mar 25, 2020 | 48.09 | 52.80 | 47.84 | 50.05 | 1,766,466 | +1.92(+3.99%) |
Mar 24, 2020 | 46.32 | 50.01 | 45.59 | 48.13 | 1,176,860 | +3.48(+7.80%) |
Mar 23, 2020 | 43.88 | 45.32 | 42.65 | 44.64 | 1,306,973 | +0.40(+0.91%) |
Mar 20, 2020 | 44.21 | 48.35 | 42.44 | 44.24 | 850,065 | +0.75(+1.72%) |
Mar 19, 2020 | 40.74 | 45.76 | 37.96 | 43.49 | 1,165,274 | +2.73(+6.69%) |
Mar 18, 2020 | 47.93 | 49.80 | 38.56 | 40.77 | 931,088 | -10.25(-20.09%) |
Mar 17, 2020 | 48.76 | 51.02 | 46.64 | 51.02 | 897,014 | +3.19(+6.67%) |
Mar 16, 2020 | 56.26 | 58.75 | 46.94 | 47.83 | 1,053,440 | -13.27(-21.72%) |
Mar 13, 2020 | 59.34 | 61.27 | 57.37 | 61.10 | 1,200,575 | +4.27(+7.52%) |
Mar 12, 2020 | 57.28 | 60.18 | 53.69 | 56.82 | 1,030,343 | -4.07(-6.69%) |
Mar 11, 2020 | 62.90 | 63.09 | 60.33 | 60.89 | 669,529 | -3.00(-4.69%) |
Mar 10, 2020 | 62.19 | 63.94 | 60.38 | 63.89 | 820,818 | +2.74(+4.47%) |
Mar 09, 2020 | 61.06 | 62.44 | 60.31 | 61.15 | 620,993 | -3.18(-4.94%) |
Mar 06, 2020 | 63.48 | 64.68 | 62.22 | 64.34 | 1,111,935 | -0.26(-0.40%) |
Mar 05, 2020 | 64.32 | 64.79 | 63.64 | 64.60 | 490,233 | -0.58(-0.89%) |
Mar 04, 2020 | 63.38 | 65.18 | 63.32 | 65.18 | 602,604 | +2.71(+4.34%) |
Mar 03, 2020 | 62.67 | 64.45 | 61.58 | 62.46 | 769,430 | +0.05(+0.08%) |