Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.72 | 58.72 | 56.63 | 58.33 | 787,286 | -0.50(-0.84%) |
May 28, 2020 | 60.68 | 60.72 | 58.30 | 58.83 | 564,802 | -2.57(-4.18%) |
May 27, 2020 | 62.45 | 63.09 | 61.10 | 61.40 | 699,733 | +0.76(+1.26%) |
May 26, 2020 | 61.14 | 61.73 | 60.41 | 60.63 | 547,737 | +1.96(+3.35%) |
May 22, 2020 | 58.85 | 58.85 | 57.63 | 58.67 | 268,678 | +0.05(+0.08%) |
May 21, 2020 | 58.85 | 59.60 | 58.14 | 58.63 | 387,866 | -0.11(-0.19%) |
May 20, 2020 | 58.68 | 59.63 | 58.52 | 58.74 | 321,418 | +0.57(+0.98%) |
May 19, 2020 | 57.18 | 59.15 | 57.07 | 58.17 | 616,729 | +1.05(+1.83%) |
May 18, 2020 | 55.34 | 57.52 | 55.26 | 57.12 | 412,449 | +4.67(+8.90%) |
May 15, 2020 | 51.48 | 52.90 | 50.92 | 52.45 | 542,632 | +0.35(+0.68%) |
May 14, 2020 | 48.94 | 52.25 | 48.04 | 52.10 | 552,947 | +1.63(+3.24%) |
May 13, 2020 | 52.49 | 52.54 | 49.29 | 50.46 | 806,695 | -2.95(-5.52%) |
May 12, 2020 | 55.40 | 55.76 | 53.39 | 53.41 | 357,543 | -1.50(-2.73%) |
May 11, 2020 | 54.72 | 55.21 | 54.06 | 54.91 | 520,203 | -0.58(-1.05%) |
May 08, 2020 | 54.24 | 56.08 | 54.24 | 55.49 | 486,551 | +2.88(+5.47%) |
May 07, 2020 | 53.41 | 54.06 | 52.47 | 52.61 | 473,782 | -0.30(-0.57%) |
May 06, 2020 | 53.33 | 53.80 | 52.20 | 52.91 | 623,570 | +0.84(+1.62%) |
May 05, 2020 | 52.01 | 53.29 | 51.87 | 52.07 | 723,110 | +0.99(+1.94%) |
May 04, 2020 | 51.69 | 52.55 | 50.91 | 51.08 | 864,296 | -1.72(-3.27%) |
May 01, 2020 | 53.06 | 54.10 | 51.68 | 52.80 | 469,363 | -1.67(-3.07%) |
Apr 30, 2020 | 55.51 | 55.51 | 53.74 | 54.47 | 583,425 | -1.70(-3.02%) |
Apr 29, 2020 | 55.26 | 56.76 | 55.11 | 56.17 | 894,472 | +2.77(+5.18%) |
Apr 28, 2020 | 55.95 | 56.65 | 53.21 | 53.40 | 1,607,799 | -3.11(-5.51%) |
Apr 27, 2020 | 55.22 | 56.92 | 54.93 | 56.52 | 1,165,465 | +1.38(+2.50%) |
Apr 24, 2020 | 54.94 | 55.73 | 53.37 | 55.14 | 1,225,743 | +3.77(+7.33%) |
Apr 23, 2020 | 49.60 | 51.90 | 49.60 | 51.37 | 1,244,497 | +1.71(+3.44%) |
Apr 22, 2020 | 49.88 | 50.25 | 48.90 | 49.66 | 447,997 | +0.24(+0.48%) |
Apr 21, 2020 | 49.40 | 50.61 | 49.10 | 49.43 | 733,768 | -0.87(-1.73%) |
Apr 20, 2020 | 48.71 | 51.23 | 48.25 | 50.30 | 985,012 | -0.75(-1.48%) |
Apr 17, 2020 | 50.24 | 51.25 | 50.04 | 51.05 | 541,090 | +3.50(+7.37%) |
Apr 16, 2020 | 48.20 | 48.34 | 46.93 | 47.55 | 614,255 | -1.58(-3.21%) |
Apr 15, 2020 | 48.33 | 49.25 | 47.38 | 49.13 | 575,557 | -1.34(-2.66%) |
Apr 14, 2020 | 50.63 | 51.38 | 49.76 | 50.47 | 1,557,946 | -0.42(-0.82%) |
Apr 13, 2020 | 52.22 | 52.22 | 49.58 | 50.89 | 807,797 | -1.44(-2.76%) |
Apr 09, 2020 | 50.51 | 52.70 | 49.86 | 52.33 | 976,187 | +2.94(+5.95%) |
Apr 08, 2020 | 46.71 | 49.46 | 46.42 | 49.39 | 927,733 | +4.16(+9.19%) |
Apr 07, 2020 | 46.42 | 47.49 | 44.66 | 45.24 | 1,359,698 | +2.07(+4.79%) |
Apr 06, 2020 | 39.77 | 43.43 | 39.59 | 43.17 | 1,478,973 | +6.43(+17.52%) |
Apr 03, 2020 | 38.17 | 38.51 | 36.15 | 36.73 | 1,008,910 | -1.44(-3.78%) |
Apr 02, 2020 | 38.30 | 39.75 | 37.18 | 38.17 | 937,390 | -1.16(-2.95%) |
Apr 01, 2020 | 40.58 | 41.64 | 38.85 | 39.34 | 668,043 | -2.42(-5.80%) |
Mar 31, 2020 | 42.68 | 43.82 | 41.69 | 41.76 | 1,005,270 | -0.64(-1.52%) |
Mar 30, 2020 | 42.65 | 42.93 | 41.82 | 42.40 | 892,339 | -0.38(-0.89%) |
Mar 27, 2020 | 42.93 | 43.76 | 41.82 | 42.78 | 547,810 | -2.45(-5.42%) |
Mar 26, 2020 | 44.63 | 45.76 | 44.26 | 45.24 | 845,793 | +0.94(+2.13%) |
Mar 25, 2020 | 43.18 | 45.59 | 40.73 | 44.29 | 1,134,729 | +2.58(+6.18%) |
Mar 24, 2020 | 40.43 | 42.96 | 40.08 | 41.71 | 1,524,948 | +5.04(+13.73%) |
Mar 23, 2020 | 36.37 | 38.12 | 35.10 | 36.68 | 1,063,490 | +0.21(+0.57%) |
Mar 20, 2020 | 39.45 | 40.26 | 35.71 | 36.47 | 1,640,457 | -1.59(-4.17%) |
Mar 19, 2020 | 34.64 | 38.90 | 34.63 | 38.06 | 1,381,192 | +0.10(+0.26%) |
Mar 18, 2020 | 41.41 | 41.41 | 37.09 | 37.96 | 979,909 | -5.64(-12.93%) |
Mar 17, 2020 | 42.44 | 44.36 | 41.68 | 43.59 | 1,437,287 | +0.61(+1.41%) |
Mar 16, 2020 | 43.13 | 45.43 | 42.03 | 42.98 | 1,614,509 | -8.50(-16.52%) |
Mar 13, 2020 | 53.83 | 53.83 | 48.78 | 51.49 | 941,040 | +2.86(+5.88%) |
Mar 12, 2020 | 50.31 | 50.86 | 47.91 | 48.63 | 1,264,667 | -6.79(-12.25%) |
Mar 11, 2020 | 56.47 | 57.40 | 54.38 | 55.42 | 1,099,268 | -1.39(-2.44%) |
Mar 10, 2020 | 55.07 | 56.89 | 53.90 | 56.81 | 795,980 | +4.43(+8.46%) |
Mar 09, 2020 | 53.17 | 54.82 | 52.22 | 52.38 | 920,442 | -4.51(-7.93%) |
Mar 06, 2020 | 56.43 | 57.38 | 56.03 | 56.89 | 1,330,413 | -0.47(-0.82%) |
Mar 05, 2020 | 58.49 | 59.07 | 56.95 | 57.36 | 820,844 | -3.68(-6.02%) |
Mar 04, 2020 | 60.73 | 61.08 | 59.42 | 61.04 | 535,511 | +0.73(+1.20%) |
Mar 03, 2020 | 61.29 | 62.30 | 59.58 | 60.31 | 1,105,052 | -0.84(-1.37%) |