Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.64 | 58.91 | 56.99 | 58.61 | 351,100 | +0.18(+0.31%) |
May 28, 2020 | 61.97 | 62.03 | 57.87 | 58.43 | 339,237 | -2.80(-4.57%) |
May 27, 2020 | 58.54 | 61.39 | 57.59 | 61.23 | 409,856 | +3.63(+6.30%) |
May 26, 2020 | 58.83 | 59.80 | 57.29 | 57.60 | 573,975 | +0.95(+1.68%) |
May 22, 2020 | 56.98 | 57.21 | 55.73 | 56.65 | 326,000 | +0.20(+0.35%) |
May 21, 2020 | 55.23 | 56.54 | 54.70 | 56.45 | 422,093 | +1.07(+1.93%) |
May 20, 2020 | 55.00 | 55.87 | 54.83 | 55.38 | 387,628 | +1.22(+2.25%) |
May 19, 2020 | 53.16 | 54.63 | 52.59 | 54.16 | 425,497 | +0.94(+1.77%) |
May 18, 2020 | 53.66 | 53.87 | 51.65 | 53.22 | 431,405 | +1.99(+3.88%) |
May 15, 2020 | 48.84 | 51.52 | 48.05 | 51.23 | 381,100 | +2.16(+4.40%) |
May 14, 2020 | 47.71 | 49.19 | 45.77 | 49.07 | 680,566 | +0.30(+0.62%) |
May 13, 2020 | 49.99 | 50.87 | 48.09 | 48.77 | 445,420 | -1.79(-3.55%) |
May 12, 2020 | 52.03 | 53.07 | 50.25 | 50.56 | 471,016 | -1.59(-3.06%) |
May 11, 2020 | 53.00 | 53.51 | 51.94 | 52.16 | 515,688 | -1.67(-3.10%) |
May 08, 2020 | 55.00 | 55.49 | 52.95 | 53.83 | 542,500 | -0.07(-0.13%) |
May 07, 2020 | 55.91 | 57.13 | 53.51 | 53.90 | 439,433 | -1.54(-2.78%) |
May 06, 2020 | 56.19 | 57.68 | 54.55 | 55.44 | 617,735 | +0.02(+0.04%) |
May 05, 2020 | 54.10 | 55.99 | 54.04 | 55.42 | 432,884 | +2.19(+4.11%) |
May 04, 2020 | 52.54 | 54.61 | 52.34 | 53.23 | 383,565 | -0.05(-0.09%) |
May 01, 2020 | 53.73 | 54.90 | 52.34 | 53.28 | 289,000 | -1.98(-3.58%) |
Apr 30, 2020 | 55.56 | 57.23 | 54.21 | 55.26 | 393,774 | -1.15(-2.04%) |
Apr 29, 2020 | 56.14 | 57.18 | 55.01 | 56.41 | 479,935 | +2.29(+4.23%) |
Apr 28, 2020 | 54.27 | 54.73 | 52.93 | 54.12 | 454,444 | +1.64(+3.13%) |
Apr 27, 2020 | 49.16 | 53.13 | 49.16 | 52.48 | 282,254 | +3.86(+7.94%) |
Apr 24, 2020 | 48.39 | 48.91 | 47.96 | 48.62 | 451,100 | +0.38(+0.79%) |
Apr 23, 2020 | 49.39 | 49.81 | 48.15 | 48.24 | 403,823 | -0.76(-1.55%) |
Apr 22, 2020 | 50.55 | 50.55 | 48.95 | 49.00 | 337,310 | -0.19(-0.39%) |
Apr 21, 2020 | 48.02 | 49.48 | 47.52 | 49.19 | 423,202 | -0.31(-0.63%) |
Apr 20, 2020 | 50.65 | 52.16 | 49.42 | 49.50 | 375,636 | -1.00(-1.98%) |
Apr 17, 2020 | 50.19 | 52.55 | 49.71 | 50.50 | 369,200 | +1.61(+3.29%) |
Apr 16, 2020 | 49.93 | 52.20 | 47.93 | 48.89 | 336,680 | -1.12(-2.24%) |
Apr 15, 2020 | 50.71 | 52.22 | 49.80 | 50.01 | 462,902 | -2.76(-5.23%) |
Apr 14, 2020 | 54.58 | 55.06 | 51.99 | 52.77 | 463,198 | +0.04(+0.08%) |
Apr 13, 2020 | 53.62 | 55.05 | 51.74 | 52.73 | 234,465 | -1.54(-2.84%) |
Apr 09, 2020 | 51.04 | 56.25 | 51.04 | 54.27 | 843,300 | +4.30(+8.61%) |
Apr 08, 2020 | 48.44 | 51.20 | 48.20 | 49.97 | 911,506 | +2.38(+5.00%) |
Apr 07, 2020 | 50.03 | 50.89 | 46.60 | 47.59 | 698,560 | -2.11(-4.25%) |
Apr 06, 2020 | 50.74 | 51.44 | 48.01 | 49.70 | 1,290,174 | +0.79(+1.62%) |
Apr 03, 2020 | 52.93 | 53.57 | 48.50 | 48.91 | 374,400 | -4.18(-7.87%) |
Apr 02, 2020 | 51.78 | 53.97 | 51.03 | 53.09 | 465,430 | +0.75(+1.43%) |
Apr 01, 2020 | 53.25 | 54.30 | 51.77 | 52.34 | 442,323 | -3.21(-5.78%) |
Mar 31, 2020 | 54.16 | 56.05 | 53.00 | 55.55 | 560,487 | +1.25(+2.30%) |
Mar 30, 2020 | 53.52 | 54.54 | 52.79 | 54.30 | 640,383 | +1.12(+2.11%) |
Mar 27, 2020 | 53.98 | 55.59 | 53.02 | 53.18 | 288,100 | -3.57(-6.29%) |
Mar 26, 2020 | 50.80 | 56.99 | 50.80 | 56.75 | 669,041 | +6.90(+13.84%) |
Mar 25, 2020 | 52.52 | 53.99 | 49.60 | 49.85 | 535,159 | -2.47(-4.72%) |
Mar 24, 2020 | 51.30 | 53.02 | 48.61 | 52.32 | 457,598 | +3.31(+6.75%) |
Mar 23, 2020 | 51.84 | 52.61 | 45.76 | 49.01 | 951,215 | -2.57(-4.98%) |
Mar 20, 2020 | 49.94 | 56.68 | 48.00 | 51.58 | 1,905,000 | +2.51(+5.12%) |
Mar 19, 2020 | 40.23 | 52.17 | 39.24 | 49.07 | 989,625 | +8.78(+21.79%) |
Mar 18, 2020 | 42.04 | 43.70 | 38.22 | 40.29 | 602,598 | -4.76(-10.57%) |
Mar 17, 2020 | 45.18 | 45.50 | 41.29 | 45.05 | 933,724 | +0.53(+1.19%) |
Mar 16, 2020 | 53.78 | 54.44 | 43.77 | 44.52 | 697,516 | -11.40(-20.39%) |
Mar 13, 2020 | 56.87 | 59.49 | 51.63 | 55.92 | 564,400 | +1.29(+2.36%) |
Mar 12, 2020 | 57.30 | 59.50 | 53.48 | 54.63 | 721,044 | -6.55(-10.71%) |
Mar 11, 2020 | 62.61 | 62.72 | 59.07 | 61.18 | 647,867 | -3.21(-4.99%) |
Mar 10, 2020 | 63.10 | 64.66 | 61.42 | 64.39 | 540,883 | +2.72(+4.41%) |
Mar 09, 2020 | 62.78 | 63.96 | 60.12 | 61.67 | 483,857 | -4.75(-7.15%) |
Mar 06, 2020 | 65.75 | 66.84 | 64.52 | 66.42 | 431,400 | -1.34(-1.98%) |
Mar 05, 2020 | 67.50 | 68.87 | 66.84 | 67.76 | 447,287 | -1.38(-2.00%) |
Mar 04, 2020 | 68.84 | 69.33 | 67.09 | 69.14 | 280,570 | +1.57(+2.32%) |
Mar 03, 2020 | 69.74 | 69.97 | 65.57 | 67.57 | 512,407 | -2.36(-3.37%) |