Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.53 | 62.00 | 60.97 | 61.87 | 121,891 | +0.23(+0.37%) |
May 28, 2020 | 61.82 | 62.35 | 61.64 | 61.65 | 76,110 | -0.00(-0.01%) |
May 27, 2020 | 61.08 | 61.65 | 60.52 | 61.65 | 118,147 | +1.08(+1.78%) |
May 26, 2020 | 61.14 | 61.14 | 60.55 | 60.57 | 85,547 | +0.79(+1.32%) |
May 22, 2020 | 59.67 | 59.78 | 59.40 | 59.78 | 57,149 | +0.14(+0.23%) |
May 21, 2020 | 60.00 | 60.07 | 59.42 | 59.64 | 108,928 | -0.45(-0.74%) |
May 20, 2020 | 59.95 | 60.28 | 59.81 | 60.09 | 90,585 | +0.84(+1.42%) |
May 19, 2020 | 59.90 | 59.98 | 59.25 | 59.25 | 90,287 | -0.63(-1.05%) |
May 18, 2020 | 59.30 | 60.16 | 59.30 | 59.88 | 102,863 | +1.77(+3.04%) |
May 15, 2020 | 57.20 | 58.14 | 57.20 | 58.11 | 164,489 | +0.46(+0.79%) |
May 14, 2020 | 56.72 | 57.68 | 56.09 | 57.65 | 113,381 | +0.40(+0.70%) |
May 13, 2020 | 58.09 | 58.21 | 56.85 | 57.25 | 61,759 | -0.99(-1.69%) |
May 12, 2020 | 59.61 | 59.73 | 58.18 | 58.24 | 120,849 | -1.20(-2.03%) |
May 11, 2020 | 58.88 | 59.70 | 58.80 | 59.44 | 80,975 | +0.11(+0.19%) |
May 08, 2020 | 59.02 | 59.38 | 58.83 | 59.33 | 182,836 | +1.00(+1.71%) |
May 07, 2020 | 58.08 | 58.67 | 58.08 | 58.34 | 348,186 | +0.91(+1.59%) |
May 06, 2020 | 58.03 | 58.20 | 57.42 | 57.42 | 58,041 | -0.40(-0.70%) |
May 05, 2020 | 57.94 | 58.42 | 57.72 | 57.83 | 65,947 | +0.46(+0.79%) |
May 04, 2020 | 56.81 | 57.37 | 56.46 | 57.37 | 172,037 | +0.36(+0.62%) |
May 01, 2020 | 57.55 | 57.79 | 56.78 | 57.02 | 149,938 | -1.40(-2.40%) |
Apr 30, 2020 | 58.70 | 58.87 | 58.24 | 58.42 | 131,007 | -0.83(-1.39%) |
Apr 29, 2020 | 58.98 | 59.54 | 58.71 | 59.25 | 223,039 | +1.52(+2.64%) |
Apr 28, 2020 | 58.62 | 58.76 | 57.67 | 57.72 | 95,404 | -0.14(-0.25%) |
Apr 27, 2020 | 57.24 | 58.02 | 57.13 | 57.87 | 88,727 | +1.01(+1.79%) |
Apr 24, 2020 | 56.26 | 56.93 | 55.84 | 56.85 | 110,081 | +0.84(+1.51%) |
Apr 23, 2020 | 56.44 | 56.91 | 55.96 | 56.01 | 123,386 | -0.18(-0.33%) |
Apr 22, 2020 | 56.04 | 56.35 | 55.58 | 56.19 | 159,025 | +1.17(+2.12%) |
Apr 21, 2020 | 55.91 | 55.91 | 54.79 | 55.03 | 105,735 | -1.70(-2.99%) |
Apr 20, 2020 | 56.93 | 57.54 | 56.67 | 56.72 | 110,705 | -0.99(-1.71%) |
Apr 17, 2020 | 57.50 | 57.75 | 56.90 | 57.71 | 119,149 | +1.47(+2.61%) |
Apr 16, 2020 | 56.13 | 56.28 | 55.49 | 56.24 | 103,814 | +0.38(+0.68%) |
Apr 15, 2020 | 56.34 | 56.34 | 55.63 | 55.86 | 475,910 | -1.47(-2.57%) |
Apr 14, 2020 | 56.59 | 57.50 | 56.59 | 57.33 | 229,355 | +1.73(+3.10%) |
Apr 13, 2020 | 56.11 | 56.11 | 54.85 | 55.61 | 330,535 | -0.81(-1.43%) |
Apr 09, 2020 | 56.22 | 56.85 | 55.88 | 56.41 | 243,571 | +0.95(+1.72%) |
Apr 08, 2020 | 54.27 | 55.64 | 53.75 | 55.46 | 110,688 | +1.72(+3.20%) |
Apr 07, 2020 | 55.39 | 55.39 | 53.69 | 53.74 | 121,604 | +0.15(+0.28%) |
Apr 06, 2020 | 52.32 | 53.70 | 52.09 | 53.59 | 109,906 | +3.36(+6.69%) |
Apr 03, 2020 | 50.98 | 51.26 | 49.69 | 50.23 | 94,897 | -0.82(-1.60%) |
Apr 02, 2020 | 49.27 | 51.18 | 49.27 | 51.05 | 156,104 | +1.27(+2.55%) |
Apr 01, 2020 | 50.11 | 50.74 | 49.41 | 49.78 | 197,883 | -2.28(-4.37%) |
Mar 31, 2020 | 52.97 | 53.09 | 51.80 | 52.05 | 160,963 | -0.92(-1.73%) |
Mar 30, 2020 | 51.56 | 53.08 | 51.46 | 52.97 | 1,061,736 | +1.75(+3.43%) |
Mar 27, 2020 | 50.88 | 52.56 | 50.79 | 51.21 | 236,612 | -1.56(-2.95%) |
Mar 26, 2020 | 50.24 | 52.77 | 50.24 | 52.77 | 327,184 | +3.15(+6.36%) |
Mar 25, 2020 | 49.98 | 51.54 | 48.74 | 49.61 | 138,084 | +0.03(+0.05%) |
Mar 24, 2020 | 47.30 | 49.59 | 47.10 | 49.59 | 227,438 | +4.71(+10.50%) |
Mar 23, 2020 | 46.15 | 46.22 | 44.14 | 44.88 | 304,426 | -1.55(-3.34%) |
Mar 20, 2020 | 49.64 | 49.66 | 46.36 | 46.42 | 210,343 | -2.65(-5.41%) |
Mar 19, 2020 | 48.75 | 50.12 | 47.49 | 49.08 | 256,445 | +0.12(+0.24%) |
Mar 18, 2020 | 48.04 | 50.01 | 46.45 | 48.96 | 374,678 | -2.20(-4.31%) |
Mar 17, 2020 | 49.31 | 51.54 | 48.19 | 51.16 | 221,218 | +2.54(+5.21%) |
Mar 16, 2020 | 47.83 | 51.56 | 47.83 | 48.63 | 218,727 | -5.61(-10.34%) |
Mar 13, 2020 | 52.79 | 54.24 | 50.09 | 54.24 | 279,187 | +4.33(+8.67%) |
Mar 12, 2020 | 51.04 | 53.23 | 48.70 | 49.91 | 433,070 | -4.96(-9.03%) |
Mar 11, 2020 | 55.88 | 56.08 | 54.18 | 54.87 | 398,953 | -2.68(-4.65%) |
Mar 10, 2020 | 57.15 | 57.54 | 54.66 | 57.54 | 197,384 | +2.53(+4.59%) |
Mar 09, 2020 | 56.03 | 56.59 | 54.67 | 55.02 | 310,537 | -4.26(-7.19%) |
Mar 06, 2020 | 58.89 | 59.40 | 57.85 | 59.28 | 126,036 | -1.24(-2.04%) |
Mar 05, 2020 | 60.87 | 61.51 | 59.98 | 60.52 | 94,400 | -1.77(-2.83%) |
Mar 04, 2020 | 60.93 | 62.32 | 60.45 | 62.28 | 206,969 | +2.42(+4.04%) |
Mar 03, 2020 | 61.50 | 62.19 | 59.39 | 59.87 | 177,913 | -1.39(-2.27%) |