Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.70 | 58.70 | 56.61 | 58.32 | 787,487 | -0.50(-0.84%) |
May 28, 2020 | 60.66 | 60.70 | 58.28 | 58.81 | 564,946 | -2.57(-4.18%) |
May 27, 2020 | 62.44 | 63.08 | 61.08 | 61.38 | 699,911 | +0.76(+1.26%) |
May 26, 2020 | 61.12 | 61.71 | 60.40 | 60.62 | 547,877 | +1.96(+3.35%) |
May 22, 2020 | 58.83 | 58.83 | 57.61 | 58.66 | 268,746 | +0.05(+0.08%) |
May 21, 2020 | 58.83 | 59.58 | 58.12 | 58.61 | 387,965 | -0.11(-0.19%) |
May 20, 2020 | 58.67 | 59.62 | 58.50 | 58.72 | 321,500 | +0.57(+0.98%) |
May 19, 2020 | 57.16 | 59.13 | 57.05 | 58.15 | 616,887 | +1.05(+1.83%) |
May 18, 2020 | 55.33 | 57.51 | 55.24 | 57.11 | 412,554 | +4.67(+8.90%) |
May 15, 2020 | 51.47 | 52.89 | 50.90 | 52.44 | 542,770 | +0.35(+0.68%) |
May 14, 2020 | 48.93 | 52.24 | 48.03 | 52.08 | 553,088 | +1.63(+3.24%) |
May 13, 2020 | 52.47 | 52.53 | 49.28 | 50.45 | 806,901 | -2.95(-5.52%) |
May 12, 2020 | 55.39 | 55.75 | 53.37 | 53.40 | 357,634 | -1.50(-2.73%) |
May 11, 2020 | 54.71 | 55.20 | 54.04 | 54.90 | 520,335 | -0.58(-1.05%) |
May 08, 2020 | 54.23 | 56.07 | 54.23 | 55.48 | 486,675 | +2.88(+5.47%) |
May 07, 2020 | 53.40 | 54.04 | 52.46 | 52.60 | 473,903 | -0.30(-0.57%) |
May 06, 2020 | 53.32 | 53.79 | 52.18 | 52.90 | 623,729 | +0.84(+1.62%) |
May 05, 2020 | 51.99 | 53.27 | 51.86 | 52.06 | 723,294 | +0.99(+1.94%) |
May 04, 2020 | 51.68 | 52.54 | 50.90 | 51.07 | 864,516 | -1.72(-3.27%) |
May 01, 2020 | 53.05 | 54.08 | 51.67 | 52.79 | 469,483 | -1.67(-3.07%) |
Apr 30, 2020 | 55.50 | 55.50 | 53.73 | 54.46 | 583,574 | -1.70(-3.02%) |
Apr 29, 2020 | 55.25 | 56.75 | 55.10 | 56.16 | 894,700 | +2.77(+5.18%) |
Apr 28, 2020 | 55.94 | 56.64 | 53.20 | 53.39 | 1,608,209 | -3.11(-5.51%) |
Apr 27, 2020 | 55.21 | 56.90 | 54.91 | 56.50 | 1,165,762 | +1.38(+2.50%) |
Apr 24, 2020 | 54.92 | 55.71 | 53.36 | 55.12 | 1,226,056 | +3.77(+7.33%) |
Apr 23, 2020 | 49.59 | 51.88 | 49.59 | 51.36 | 1,244,814 | +1.71(+3.44%) |
Apr 22, 2020 | 49.87 | 50.23 | 48.89 | 49.65 | 448,111 | +0.24(+0.48%) |
Apr 21, 2020 | 49.39 | 50.60 | 49.09 | 49.42 | 733,955 | -0.87(-1.73%) |
Apr 20, 2020 | 48.70 | 51.21 | 48.24 | 50.29 | 985,264 | -0.75(-1.48%) |
Apr 17, 2020 | 50.22 | 51.24 | 50.02 | 51.04 | 541,227 | +3.50(+7.37%) |
Apr 16, 2020 | 48.19 | 48.33 | 46.92 | 47.54 | 614,412 | -1.58(-3.21%) |
Apr 15, 2020 | 48.32 | 49.23 | 47.37 | 49.12 | 575,704 | -1.34(-2.66%) |
Apr 14, 2020 | 50.61 | 51.37 | 49.75 | 50.46 | 1,558,344 | -0.42(-0.82%) |
Apr 13, 2020 | 52.21 | 52.21 | 49.57 | 50.88 | 808,003 | -1.44(-2.76%) |
Apr 09, 2020 | 50.50 | 52.68 | 49.84 | 52.32 | 976,436 | +2.94(+5.95%) |
Apr 08, 2020 | 46.70 | 49.45 | 46.40 | 49.38 | 927,969 | +4.16(+9.19%) |
Apr 07, 2020 | 46.40 | 47.47 | 44.65 | 45.22 | 1,360,044 | +2.07(+4.79%) |
Apr 06, 2020 | 39.76 | 43.42 | 39.58 | 43.16 | 1,479,350 | +6.43(+17.52%) |
Apr 03, 2020 | 38.16 | 38.50 | 36.14 | 36.72 | 1,009,168 | -1.44(-3.78%) |
Apr 02, 2020 | 38.29 | 39.74 | 37.18 | 38.16 | 937,629 | -1.16(-2.95%) |
Apr 01, 2020 | 40.57 | 41.63 | 38.84 | 39.33 | 668,214 | -2.42(-5.80%) |
Mar 31, 2020 | 42.67 | 43.81 | 41.68 | 41.75 | 1,005,526 | -0.64(-1.52%) |
Mar 30, 2020 | 42.64 | 42.92 | 41.81 | 42.39 | 892,566 | -0.38(-0.89%) |
Mar 27, 2020 | 42.92 | 43.74 | 41.81 | 42.77 | 547,950 | -2.45(-5.42%) |
Mar 26, 2020 | 44.62 | 45.75 | 44.25 | 45.22 | 846,009 | +0.94(+2.13%) |
Mar 25, 2020 | 43.17 | 45.58 | 40.72 | 44.28 | 1,135,019 | +2.58(+6.18%) |
Mar 24, 2020 | 40.42 | 42.95 | 40.07 | 41.70 | 1,525,337 | +5.04(+13.73%) |
Mar 23, 2020 | 36.36 | 38.11 | 35.09 | 36.67 | 1,063,761 | +0.21(+0.57%) |
Mar 20, 2020 | 39.44 | 40.25 | 35.70 | 36.46 | 1,640,876 | -1.59(-4.17%) |
Mar 19, 2020 | 34.63 | 38.89 | 34.63 | 38.05 | 1,381,544 | +0.10(+0.26%) |
Mar 18, 2020 | 41.40 | 41.40 | 37.08 | 37.95 | 980,159 | -5.63(-12.93%) |
Mar 17, 2020 | 42.43 | 44.35 | 41.67 | 43.58 | 1,437,654 | +0.61(+1.41%) |
Mar 16, 2020 | 43.12 | 45.41 | 42.02 | 42.97 | 1,614,921 | -8.50(-16.52%) |
Mar 13, 2020 | 53.82 | 53.82 | 48.76 | 51.48 | 941,280 | +2.86(+5.88%) |
Mar 12, 2020 | 50.30 | 50.85 | 47.90 | 48.62 | 1,264,990 | -6.79(-12.25%) |
Mar 11, 2020 | 56.46 | 57.38 | 54.37 | 55.40 | 1,099,549 | -1.39(-2.44%) |
Mar 10, 2020 | 55.06 | 56.87 | 53.89 | 56.79 | 796,183 | +4.43(+8.46%) |
Mar 09, 2020 | 53.15 | 54.81 | 52.21 | 52.37 | 920,677 | -4.51(-7.93%) |
Mar 06, 2020 | 56.41 | 57.36 | 56.01 | 56.87 | 1,330,752 | -0.47(-0.82%) |
Mar 05, 2020 | 58.47 | 59.05 | 56.94 | 57.35 | 821,054 | -3.67(-6.02%) |
Mar 04, 2020 | 60.71 | 61.07 | 59.41 | 61.02 | 535,648 | +0.73(+1.20%) |
Mar 03, 2020 | 61.28 | 62.28 | 59.56 | 60.30 | 1,105,333 | -0.83(-1.37%) |