Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.20 | 53.30 | 51.66 | 52.94 | 488,615 | +0.15(+0.29%) |
May 28, 2020 | 52.98 | 53.29 | 52.17 | 52.79 | 568,634 | +0.57(+1.10%) |
May 27, 2020 | 53.08 | 53.51 | 51.72 | 52.21 | 539,897 | +0.09(+0.18%) |
May 26, 2020 | 51.91 | 52.93 | 51.62 | 52.12 | 591,704 | +1.48(+2.91%) |
May 22, 2020 | 50.40 | 50.74 | 49.94 | 50.64 | 561,464 | +0.39(+0.79%) |
May 21, 2020 | 50.40 | 50.77 | 49.92 | 50.25 | 512,454 | +0.16(+0.33%) |
May 20, 2020 | 50.64 | 50.99 | 49.88 | 50.09 | 530,374 | +0.10(+0.21%) |
May 19, 2020 | 51.48 | 51.88 | 49.96 | 49.98 | 552,618 | -0.86(-1.69%) |
May 18, 2020 | 50.16 | 51.15 | 48.73 | 50.84 | 496,936 | +2.87(+5.99%) |
May 15, 2020 | 48.30 | 48.30 | 46.10 | 47.97 | 1,436,705 | -0.34(-0.70%) |
May 14, 2020 | 47.82 | 48.41 | 46.09 | 48.31 | 580,479 | -0.57(-1.17%) |
May 13, 2020 | 49.03 | 49.05 | 47.77 | 48.88 | 490,250 | -0.45(-0.91%) |
May 12, 2020 | 50.59 | 50.68 | 49.24 | 49.33 | 481,573 | -1.14(-2.26%) |
May 11, 2020 | 50.79 | 51.03 | 49.17 | 50.46 | 649,400 | -1.16(-2.24%) |
May 08, 2020 | 50.51 | 51.85 | 50.38 | 51.62 | 443,249 | +2.15(+4.35%) |
May 07, 2020 | 50.41 | 51.11 | 49.29 | 49.47 | 465,859 | -0.06(-0.12%) |
May 06, 2020 | 52.02 | 52.02 | 49.38 | 49.53 | 503,590 | -1.50(-2.95%) |
May 05, 2020 | 52.16 | 52.83 | 50.70 | 51.03 | 495,419 | +0.11(+0.22%) |
May 04, 2020 | 50.12 | 51.18 | 49.56 | 50.92 | 505,361 | +0.16(+0.32%) |
May 01, 2020 | 51.52 | 51.52 | 50.01 | 50.76 | 538,088 | -1.88(-3.57%) |
Apr 30, 2020 | 54.70 | 54.70 | 52.19 | 52.64 | 777,810 | -3.18(-5.69%) |
Apr 29, 2020 | 57.51 | 57.78 | 55.75 | 55.82 | 556,174 | -1.27(-2.22%) |
Apr 28, 2020 | 57.04 | 58.18 | 56.54 | 57.09 | 501,725 | +1.48(+2.66%) |
Apr 27, 2020 | 53.88 | 55.90 | 53.25 | 55.61 | 570,052 | +2.47(+4.65%) |
Apr 24, 2020 | 53.10 | 53.50 | 51.77 | 53.13 | 393,594 | +0.19(+0.35%) |
Apr 23, 2020 | 54.14 | 54.53 | 52.88 | 52.95 | 289,904 | -1.35(-2.49%) |
Apr 22, 2020 | 55.23 | 55.35 | 53.65 | 54.30 | 324,358 | +0.66(+1.24%) |
Apr 21, 2020 | 52.05 | 53.84 | 52.05 | 53.63 | 275,055 | -0.33(-0.61%) |
Apr 20, 2020 | 56.33 | 57.24 | 53.69 | 53.97 | 331,586 | -3.51(-6.11%) |
Apr 17, 2020 | 57.06 | 58.04 | 56.83 | 57.48 | 339,467 | +1.68(+3.02%) |
Apr 16, 2020 | 56.14 | 56.38 | 54.30 | 55.79 | 396,220 | -0.42(-0.74%) |
Apr 15, 2020 | 56.89 | 57.98 | 56.07 | 56.21 | 350,315 | -2.73(-4.63%) |
Apr 14, 2020 | 58.91 | 59.31 | 57.49 | 58.94 | 352,519 | +1.41(+2.45%) |
Apr 13, 2020 | 58.67 | 59.21 | 56.79 | 57.53 | 363,396 | -2.52(-4.20%) |
Apr 09, 2020 | 58.92 | 60.17 | 58.01 | 60.05 | 694,702 | +2.24(+3.87%) |
Apr 08, 2020 | 54.64 | 58.64 | 53.70 | 57.82 | 501,620 | +4.19(+7.81%) |
Apr 07, 2020 | 57.02 | 58.42 | 53.35 | 53.63 | 409,424 | -1.90(-3.41%) |
Apr 06, 2020 | 51.96 | 55.97 | 51.69 | 55.52 | 420,338 | +5.91(+11.92%) |
Apr 03, 2020 | 51.13 | 52.05 | 49.15 | 49.61 | 597,745 | -2.30(-4.44%) |
Apr 02, 2020 | 48.86 | 52.50 | 48.86 | 51.91 | 408,348 | +2.21(+4.45%) |
Apr 01, 2020 | 52.28 | 52.98 | 48.84 | 49.70 | 533,428 | -4.72(-8.67%) |
Mar 31, 2020 | 56.99 | 57.54 | 53.65 | 54.42 | 760,976 | -3.53(-6.09%) |
Mar 30, 2020 | 54.15 | 58.06 | 53.80 | 57.94 | 704,759 | +4.32(+8.05%) |
Mar 27, 2020 | 51.80 | 56.24 | 51.03 | 53.63 | 532,087 | -0.32(-0.60%) |
Mar 26, 2020 | 50.07 | 54.52 | 49.98 | 53.95 | 546,507 | +4.18(+8.40%) |
Mar 25, 2020 | 47.92 | 52.06 | 45.82 | 49.77 | 768,786 | +1.49(+3.08%) |
Mar 24, 2020 | 45.71 | 48.46 | 43.48 | 48.28 | 594,915 | +4.82(+11.09%) |
Mar 23, 2020 | 43.73 | 45.89 | 41.37 | 43.46 | 890,894 | -0.49(-1.12%) |
Mar 20, 2020 | 44.22 | 47.86 | 43.25 | 43.95 | 1,317,393 | +0.27(+0.62%) |
Mar 19, 2020 | 43.61 | 45.17 | 40.85 | 43.68 | 1,059,670 | +0.40(+0.92%) |
Mar 18, 2020 | 48.55 | 49.14 | 43.00 | 43.28 | 859,165 | -7.61(-14.96%) |
Mar 17, 2020 | 46.84 | 51.07 | 46.06 | 50.90 | 928,899 | +4.95(+10.76%) |
Mar 16, 2020 | 47.04 | 50.86 | 45.77 | 45.95 | 775,210 | -10.05(-17.94%) |
Mar 13, 2020 | 56.24 | 56.49 | 51.50 | 56.00 | 739,886 | +3.14(+5.95%) |
Mar 12, 2020 | 55.84 | 57.39 | 51.38 | 52.85 | 923,993 | -6.88(-11.51%) |
Mar 11, 2020 | 62.83 | 63.27 | 58.32 | 59.73 | 641,391 | -4.84(-7.50%) |
Mar 10, 2020 | 64.44 | 65.55 | 61.18 | 64.57 | 708,054 | +1.26(+1.99%) |
Mar 09, 2020 | 63.94 | 65.72 | 62.28 | 63.31 | 621,229 | -5.25(-7.66%) |
Mar 06, 2020 | 65.15 | 68.85 | 64.63 | 68.57 | 694,820 | +1.19(+1.77%) |
Mar 05, 2020 | 67.41 | 68.18 | 66.21 | 67.38 | 398,444 | -1.36(-1.98%) |
Mar 04, 2020 | 65.72 | 69.20 | 65.72 | 68.74 | 535,742 | +3.87(+5.96%) |
Mar 03, 2020 | 64.76 | 66.60 | 64.41 | 64.87 | 575,144 | -0.09(-0.13%) |