Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.39 | 58.39 | 56.31 | 58.00 | 791,751 | -0.49(-0.84%) |
May 28, 2020 | 60.34 | 60.37 | 57.97 | 58.50 | 568,005 | -2.55(-4.18%) |
May 27, 2020 | 62.10 | 62.74 | 60.75 | 61.05 | 703,701 | +0.76(+1.26%) |
May 26, 2020 | 60.79 | 61.38 | 60.07 | 60.29 | 550,844 | +1.95(+3.35%) |
May 22, 2020 | 58.51 | 58.51 | 57.30 | 58.34 | 270,201 | +0.05(+0.08%) |
May 21, 2020 | 58.51 | 59.26 | 57.81 | 58.29 | 390,066 | -0.11(-0.19%) |
May 20, 2020 | 58.35 | 59.30 | 58.19 | 58.40 | 323,241 | +0.57(+0.98%) |
May 19, 2020 | 56.85 | 58.81 | 56.74 | 57.84 | 620,227 | +1.04(+1.83%) |
May 18, 2020 | 55.03 | 57.20 | 54.95 | 56.80 | 414,788 | +4.64(+8.90%) |
May 15, 2020 | 51.19 | 52.61 | 50.63 | 52.16 | 545,709 | +0.35(+0.68%) |
May 14, 2020 | 48.66 | 51.96 | 47.77 | 51.80 | 556,083 | +1.62(+3.24%) |
May 13, 2020 | 52.19 | 52.25 | 49.01 | 50.18 | 811,270 | -2.93(-5.52%) |
May 12, 2020 | 55.09 | 55.45 | 53.08 | 53.11 | 359,571 | -1.49(-2.73%) |
May 11, 2020 | 54.41 | 54.90 | 53.75 | 54.60 | 523,153 | -0.58(-1.05%) |
May 08, 2020 | 53.93 | 55.77 | 53.93 | 55.18 | 489,310 | +2.86(+5.47%) |
May 07, 2020 | 53.11 | 53.75 | 52.17 | 52.32 | 476,469 | -0.30(-0.57%) |
May 06, 2020 | 53.03 | 53.50 | 51.90 | 52.62 | 627,106 | +0.84(+1.62%) |
May 05, 2020 | 51.71 | 52.99 | 51.58 | 51.78 | 727,211 | +0.98(+1.94%) |
May 04, 2020 | 51.40 | 52.25 | 50.62 | 50.79 | 869,197 | -1.71(-3.27%) |
May 01, 2020 | 52.76 | 53.79 | 51.39 | 52.51 | 472,025 | -1.66(-3.07%) |
Apr 30, 2020 | 55.20 | 55.20 | 53.44 | 54.17 | 586,734 | -1.69(-3.02%) |
Apr 29, 2020 | 54.95 | 56.44 | 54.80 | 55.86 | 899,544 | +2.75(+5.18%) |
Apr 28, 2020 | 55.64 | 56.33 | 52.91 | 53.10 | 1,616,917 | -3.10(-5.51%) |
Apr 27, 2020 | 54.91 | 56.60 | 54.62 | 56.20 | 1,172,075 | +1.37(+2.50%) |
Apr 24, 2020 | 54.63 | 55.41 | 53.07 | 54.83 | 1,232,694 | +3.75(+7.33%) |
Apr 23, 2020 | 49.32 | 51.60 | 49.32 | 51.08 | 1,251,554 | +1.70(+3.44%) |
Apr 22, 2020 | 49.60 | 49.96 | 48.62 | 49.38 | 450,538 | +0.23(+0.48%) |
Apr 21, 2020 | 49.12 | 50.32 | 48.82 | 49.15 | 737,929 | -0.87(-1.73%) |
Apr 20, 2020 | 48.44 | 50.94 | 47.98 | 50.02 | 990,599 | -0.75(-1.48%) |
Apr 17, 2020 | 49.95 | 50.96 | 49.75 | 50.77 | 544,158 | +3.48(+7.37%) |
Apr 16, 2020 | 47.93 | 48.07 | 46.67 | 47.28 | 617,739 | -1.57(-3.21%) |
Apr 15, 2020 | 48.06 | 48.97 | 47.11 | 48.85 | 578,821 | -1.34(-2.66%) |
Apr 14, 2020 | 50.34 | 51.09 | 49.48 | 50.19 | 1,566,782 | -0.42(-0.82%) |
Apr 13, 2020 | 51.93 | 51.93 | 49.30 | 50.60 | 812,378 | -1.43(-2.76%) |
Apr 09, 2020 | 50.22 | 52.40 | 49.57 | 52.04 | 981,723 | +2.92(+5.95%) |
Apr 08, 2020 | 46.45 | 49.19 | 46.15 | 49.11 | 932,994 | +4.13(+9.19%) |
Apr 07, 2020 | 46.15 | 47.22 | 44.41 | 44.98 | 1,367,409 | +2.06(+4.79%) |
Apr 06, 2020 | 39.55 | 43.18 | 39.36 | 42.92 | 1,487,361 | +6.40(+17.52%) |
Apr 03, 2020 | 37.95 | 38.29 | 35.95 | 36.52 | 1,014,632 | -1.44(-3.78%) |
Apr 02, 2020 | 38.09 | 39.53 | 36.98 | 37.96 | 942,706 | -1.16(-2.95%) |
Apr 01, 2020 | 40.35 | 41.41 | 38.64 | 39.11 | 671,832 | -2.41(-5.80%) |
Mar 31, 2020 | 42.44 | 43.57 | 41.45 | 41.52 | 1,010,971 | -0.64(-1.52%) |
Mar 30, 2020 | 42.41 | 42.69 | 41.59 | 42.16 | 897,399 | -0.38(-0.89%) |
Mar 27, 2020 | 42.69 | 43.51 | 41.59 | 42.54 | 550,917 | -2.44(-5.42%) |
Mar 26, 2020 | 44.38 | 45.50 | 44.01 | 44.98 | 850,590 | +0.94(+2.13%) |
Mar 25, 2020 | 42.94 | 45.33 | 40.50 | 44.04 | 1,141,165 | +2.56(+6.18%) |
Mar 24, 2020 | 40.21 | 42.72 | 39.85 | 41.48 | 1,533,596 | +5.01(+13.73%) |
Mar 23, 2020 | 36.16 | 37.90 | 34.90 | 36.47 | 1,069,521 | +0.21(+0.57%) |
Mar 20, 2020 | 39.23 | 40.03 | 35.50 | 36.26 | 1,649,761 | -1.58(-4.17%) |
Mar 19, 2020 | 34.45 | 38.68 | 34.44 | 37.84 | 1,389,025 | +0.10(+0.26%) |
Mar 18, 2020 | 41.18 | 41.18 | 36.88 | 37.74 | 985,466 | -5.60(-12.93%) |
Mar 17, 2020 | 42.20 | 44.11 | 41.44 | 43.35 | 1,445,438 | +0.60(+1.41%) |
Mar 16, 2020 | 42.89 | 45.17 | 41.79 | 42.74 | 1,623,665 | -8.46(-16.52%) |
Mar 13, 2020 | 53.53 | 53.53 | 48.50 | 51.20 | 946,377 | +2.84(+5.88%) |
Mar 12, 2020 | 50.03 | 50.58 | 47.64 | 48.36 | 1,271,839 | -6.75(-12.25%) |
Mar 11, 2020 | 56.15 | 57.07 | 54.08 | 55.11 | 1,105,503 | -1.38(-2.44%) |
Mar 10, 2020 | 54.76 | 56.57 | 53.60 | 56.49 | 800,494 | +4.40(+8.46%) |
Mar 09, 2020 | 52.87 | 54.51 | 51.93 | 52.08 | 925,662 | -4.49(-7.93%) |
Mar 06, 2020 | 56.11 | 57.06 | 55.71 | 56.57 | 1,337,958 | -0.47(-0.82%) |
Mar 05, 2020 | 58.16 | 58.73 | 56.63 | 57.04 | 825,500 | -3.66(-6.02%) |
Mar 04, 2020 | 60.39 | 60.74 | 59.09 | 60.69 | 538,548 | +0.72(+1.20%) |
Mar 03, 2020 | 60.95 | 61.95 | 59.24 | 59.97 | 1,111,319 | -0.83(-1.37%) |