Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.43 | 58.14 | 57.43 | 58.04 | 154,187 | +0.50(+0.87%) |
May 28, 2020 | 57.27 | 57.56 | 57.27 | 57.53 | 85,020 | -0.06(-0.10%) |
May 27, 2020 | 57.61 | 57.61 | 57.30 | 57.59 | 91,006 | +0.32(+0.55%) |
May 26, 2020 | 57.47 | 57.61 | 57.18 | 57.28 | 648,880 | -0.18(-0.31%) |
May 22, 2020 | 57.28 | 57.47 | 57.28 | 57.46 | 108,224 | +0.20(+0.36%) |
May 21, 2020 | 57.53 | 57.61 | 57.23 | 57.25 | 218,633 | -0.09(-0.16%) |
May 20, 2020 | 56.83 | 57.47 | 56.71 | 57.35 | 84,883 | +0.91(+1.62%) |
May 19, 2020 | 56.45 | 56.65 | 56.31 | 56.43 | 194,336 | +0.00(+0.00%) |
May 18, 2020 | 56.52 | 56.75 | 56.43 | 56.43 | 789,438 | +0.18(+0.32%) |
May 15, 2020 | 56.12 | 56.46 | 56.03 | 56.25 | 93,216 | +0.14(+0.26%) |
May 14, 2020 | 55.61 | 56.11 | 55.28 | 56.11 | 478,331 | +0.94(+1.70%) |
May 13, 2020 | 55.61 | 55.61 | 54.98 | 55.17 | 1,889,229 | +0.00(+0.00%) |
May 12, 2020 | 55.62 | 55.62 | 55.03 | 55.17 | 1,162,724 | +0.56(+1.03%) |
May 11, 2020 | 55.00 | 55.01 | 54.51 | 54.61 | 528,505 | -0.63(-1.14%) |
May 08, 2020 | 55.03 | 55.24 | 55.01 | 55.24 | 201,089 | -0.45(-0.81%) |
May 07, 2020 | 55.61 | 55.69 | 55.15 | 55.69 | 386,269 | +0.07(+0.12%) |
May 06, 2020 | 56.11 | 56.11 | 55.35 | 55.62 | 118,133 | -1.01(-1.79%) |
May 05, 2020 | 56.54 | 56.80 | 56.52 | 56.64 | 348,488 | -0.11(-0.20%) |
May 04, 2020 | 56.95 | 56.95 | 56.43 | 56.75 | 389,178 | +0.20(+0.35%) |
May 01, 2020 | 56.86 | 56.86 | 56.21 | 56.55 | 361,374 | -0.42(-0.74%) |
Apr 30, 2020 | 57.31 | 57.66 | 56.91 | 56.97 | 209,132 | -0.41(-0.71%) |
Apr 29, 2020 | 57.43 | 57.70 | 57.23 | 57.38 | 251,838 | +0.17(+0.30%) |
Apr 28, 2020 | 57.26 | 57.39 | 56.98 | 57.21 | 314,476 | +0.27(+0.48%) |
Apr 27, 2020 | 57.48 | 57.63 | 56.90 | 56.94 | 177,615 | -0.62(-1.08%) |
Apr 24, 2020 | 57.43 | 57.56 | 57.16 | 57.56 | 237,228 | -0.05(-0.09%) |
Apr 23, 2020 | 57.42 | 57.79 | 57.42 | 57.61 | 184,899 | +0.45(+0.79%) |
Apr 22, 2020 | 57.30 | 57.38 | 56.97 | 57.16 | 217,696 | -0.24(-0.41%) |
Apr 21, 2020 | 57.74 | 57.75 | 56.93 | 57.40 | 272,463 | -0.16(-0.28%) |
Apr 20, 2020 | 56.90 | 57.66 | 56.90 | 57.56 | 262,664 | -0.08(-0.13%) |
Apr 17, 2020 | 58.36 | 58.36 | 57.37 | 57.64 | 328,379 | -0.06(-0.10%) |
Apr 16, 2020 | 57.54 | 58.02 | 57.28 | 57.70 | 755,871 | +0.04(+0.07%) |
Apr 15, 2020 | 56.89 | 57.96 | 56.81 | 57.65 | 654,077 | +0.53(+0.92%) |
Apr 14, 2020 | 57.90 | 57.96 | 57.13 | 57.13 | 332,031 | -0.49(-0.86%) |
Apr 13, 2020 | 57.79 | 58.04 | 57.08 | 57.62 | 1,780,336 | -0.48(-0.82%) |
Apr 09, 2020 | 56.31 | 58.31 | 56.27 | 58.10 | 426,705 | +3.46(+6.33%) |
Apr 08, 2020 | 53.98 | 54.97 | 53.98 | 54.64 | 404,330 | +0.63(+1.17%) |
Apr 07, 2020 | 54.31 | 54.31 | 53.57 | 54.01 | 757,884 | +0.26(+0.47%) |
Apr 06, 2020 | 52.71 | 53.91 | 52.71 | 53.75 | 304,128 | +1.46(+2.80%) |
Apr 03, 2020 | 52.93 | 53.09 | 51.92 | 52.29 | 489,628 | -0.29(-0.55%) |
Apr 02, 2020 | 52.83 | 53.95 | 52.31 | 52.58 | 919,399 | +0.23(+0.44%) |
Apr 01, 2020 | 53.62 | 53.62 | 52.11 | 52.35 | 1,083,915 | -1.57(-2.90%) |
Mar 31, 2020 | 53.63 | 54.51 | 53.29 | 53.91 | 549,593 | +0.34(+0.63%) |
Mar 30, 2020 | 53.68 | 55.52 | 53.58 | 53.58 | 842,819 | -0.10(-0.19%) |
Mar 27, 2020 | 53.26 | 54.24 | 52.38 | 53.68 | 479,679 | -0.09(-0.17%) |
Mar 26, 2020 | 53.56 | 53.98 | 52.90 | 53.77 | 652,111 | +0.08(+0.14%) |
Mar 25, 2020 | 51.02 | 54.15 | 51.02 | 53.69 | 323,759 | +3.32(+6.59%) |
Mar 24, 2020 | 48.96 | 51.32 | 48.96 | 50.37 | 272,073 | +1.09(+2.22%) |
Mar 23, 2020 | 46.89 | 49.38 | 46.37 | 49.28 | 371,367 | +4.43(+9.88%) |
Mar 20, 2020 | 45.86 | 47.12 | 44.19 | 44.85 | 1,931,814 | +0.68(+1.53%) |
Mar 19, 2020 | 45.91 | 46.24 | 44.12 | 44.17 | 1,050,124 | -1.91(-4.15%) |
Mar 18, 2020 | 47.80 | 49.07 | 45.13 | 46.08 | 693,074 | -3.97(-7.92%) |
Mar 17, 2020 | 51.52 | 52.61 | 49.57 | 50.05 | 850,898 | -2.97(-5.59%) |
Mar 16, 2020 | 49.83 | 53.60 | 48.16 | 53.02 | 709,501 | -0.67(-1.25%) |
Mar 13, 2020 | 52.63 | 54.36 | 51.22 | 53.69 | 819,053 | +3.79(+7.59%) |
Mar 12, 2020 | 52.52 | 55.13 | 48.94 | 49.90 | 1,148,413 | -4.26(-7.87%) |
Mar 11, 2020 | 57.26 | 57.27 | 54.14 | 54.16 | 506,049 | -2.76(-4.85%) |
Mar 10, 2020 | 59.17 | 59.36 | 56.84 | 56.92 | 646,830 | -2.29(-3.86%) |
Mar 09, 2020 | 60.50 | 60.50 | 58.86 | 59.21 | 493,234 | -1.90(-3.11%) |
Mar 06, 2020 | 61.23 | 61.30 | 60.32 | 61.11 | 287,571 | +1.09(+1.82%) |
Mar 05, 2020 | 60.19 | 60.36 | 59.80 | 60.02 | 286,084 | +0.10(+0.17%) |
Mar 04, 2020 | 60.21 | 60.45 | 59.89 | 59.91 | 352,399 | +0.01(+0.01%) |
Mar 03, 2020 | 59.21 | 60.47 | 59.18 | 59.91 | 499,688 | +0.82(+1.39%) |