Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.08 | 57.96 | 57.03 | 57.96 | 32,755 | +1.21(+2.14%) |
May 28, 2020 | 57.12 | 57.43 | 56.66 | 56.75 | 22,229 | -0.14(-0.24%) |
May 27, 2020 | 57.22 | 57.22 | 56.54 | 56.88 | 98,631 | -0.12(-0.22%) |
May 26, 2020 | 57.30 | 57.71 | 56.91 | 57.01 | 76,558 | +0.99(+1.78%) |
May 22, 2020 | 56.41 | 56.41 | 55.88 | 56.01 | 40,970 | -1.36(-2.37%) |
May 21, 2020 | 57.82 | 57.82 | 57.08 | 57.37 | 46,409 | -0.92(-1.59%) |
May 20, 2020 | 58.53 | 58.57 | 57.89 | 58.30 | 24,051 | +0.85(+1.48%) |
May 19, 2020 | 57.94 | 58.15 | 57.45 | 57.45 | 12,366 | -0.58(-1.00%) |
May 18, 2020 | 57.23 | 58.08 | 57.23 | 58.02 | 14,643 | +1.91(+3.41%) |
May 15, 2020 | 56.05 | 56.20 | 55.83 | 56.11 | 17,620 | -0.75(-1.31%) |
May 14, 2020 | 55.60 | 56.87 | 55.60 | 56.86 | 22,518 | +0.01(+0.02%) |
May 13, 2020 | 57.52 | 57.85 | 56.61 | 56.84 | 30,906 | -0.05(-0.08%) |
May 12, 2020 | 57.26 | 57.82 | 56.89 | 56.89 | 21,604 | -0.25(-0.43%) |
May 11, 2020 | 57.14 | 57.32 | 56.99 | 57.14 | 12,188 | -0.11(-0.20%) |
May 08, 2020 | 56.83 | 57.45 | 56.83 | 57.25 | 8,972 | +1.03(+1.84%) |
May 07, 2020 | 55.97 | 56.37 | 55.95 | 56.22 | 45,198 | +0.60(+1.08%) |
May 06, 2020 | 56.00 | 56.47 | 55.61 | 55.61 | 42,699 | -0.17(-0.30%) |
May 05, 2020 | 55.94 | 56.11 | 55.72 | 55.78 | 28,558 | +0.16(+0.28%) |
May 04, 2020 | 55.38 | 55.62 | 54.95 | 55.62 | 11,261 | +0.88(+1.61%) |
May 01, 2020 | 55.39 | 55.48 | 54.64 | 54.74 | 18,053 | -1.84(-3.25%) |
Apr 30, 2020 | 57.76 | 57.89 | 56.56 | 56.58 | 18,190 | -1.29(-2.22%) |
Apr 29, 2020 | 57.51 | 57.86 | 57.34 | 57.86 | 21,847 | +1.37(+2.43%) |
Apr 28, 2020 | 57.14 | 57.45 | 56.49 | 56.49 | 17,326 | -0.13(-0.23%) |
Apr 27, 2020 | 56.39 | 56.62 | 56.22 | 56.62 | 12,296 | +1.01(+1.81%) |
Apr 24, 2020 | 55.40 | 55.61 | 55.07 | 55.61 | 55,997 | +0.08(+0.15%) |
Apr 23, 2020 | 56.24 | 56.27 | 55.43 | 55.53 | 28,898 | -0.12(-0.21%) |
Apr 22, 2020 | 55.52 | 55.77 | 55.48 | 55.65 | 160,063 | +1.38(+2.55%) |
Apr 21, 2020 | 54.38 | 54.61 | 54.14 | 54.26 | 38,792 | -1.47(-2.64%) |
Apr 20, 2020 | 55.90 | 56.44 | 55.61 | 55.74 | 38,763 | -0.25(-0.44%) |
Apr 17, 2020 | 56.29 | 56.86 | 55.94 | 55.98 | 14,593 | +0.81(+1.48%) |
Apr 16, 2020 | 55.16 | 55.33 | 54.84 | 55.17 | 19,537 | +0.58(+1.05%) |
Apr 15, 2020 | 54.73 | 54.88 | 54.28 | 54.59 | 85,488 | -1.07(-1.91%) |
Apr 14, 2020 | 55.90 | 56.03 | 55.47 | 55.66 | 31,453 | +1.31(+2.42%) |
Apr 13, 2020 | 54.39 | 54.49 | 53.97 | 54.35 | 53,013 | -0.04(-0.07%) |
Apr 09, 2020 | 55.05 | 55.27 | 54.35 | 54.38 | 28,647 | -0.22(-0.41%) |
Apr 08, 2020 | 54.23 | 54.74 | 53.87 | 54.61 | 49,972 | +0.41(+0.75%) |
Apr 07, 2020 | 55.62 | 55.62 | 54.02 | 54.20 | 15,675 | +0.62(+1.16%) |
Apr 06, 2020 | 52.84 | 53.83 | 52.84 | 53.58 | 62,732 | +2.20(+4.28%) |
Apr 03, 2020 | 52.27 | 52.67 | 51.03 | 51.38 | 40,322 | -0.86(-1.64%) |
Apr 02, 2020 | 51.37 | 52.43 | 51.37 | 52.24 | 128,924 | +1.51(+2.97%) |
Apr 01, 2020 | 51.31 | 51.54 | 50.40 | 50.73 | 73,916 | -1.95(-3.71%) |
Mar 31, 2020 | 53.18 | 53.31 | 52.46 | 52.68 | 47,369 | +0.34(+0.65%) |
Mar 30, 2020 | 51.46 | 52.39 | 51.38 | 52.34 | 326,315 | +1.04(+2.03%) |
Mar 27, 2020 | 51.51 | 52.02 | 51.15 | 51.30 | 68,969 | -3.24(-5.94%) |
Mar 26, 2020 | 52.76 | 54.54 | 52.38 | 54.54 | 205,774 | +2.44(+4.68%) |
Mar 25, 2020 | 51.06 | 52.73 | 50.71 | 52.10 | 90,179 | +1.49(+2.95%) |
Mar 24, 2020 | 49.72 | 50.87 | 49.55 | 50.61 | 122,478 | +3.42(+7.25%) |
Mar 23, 2020 | 47.65 | 48.12 | 46.40 | 47.19 | 91,294 | -1.16(-2.40%) |
Mar 20, 2020 | 49.39 | 50.37 | 48.28 | 48.35 | 34,700 | +0.96(+2.04%) |
Mar 19, 2020 | 47.19 | 48.10 | 46.58 | 47.38 | 81,231 | -0.28(-0.58%) |
Mar 18, 2020 | 48.19 | 50.55 | 45.45 | 47.66 | 117,212 | -3.76(-7.31%) |
Mar 17, 2020 | 50.22 | 51.58 | 49.22 | 51.41 | 77,211 | +2.21(+4.49%) |
Mar 16, 2020 | 50.88 | 52.16 | 48.56 | 49.20 | 223,001 | -6.47(-11.62%) |
Mar 13, 2020 | 56.39 | 56.39 | 53.11 | 55.67 | 108,427 | +4.07(+7.89%) |
Mar 12, 2020 | 52.97 | 53.27 | 51.08 | 51.60 | 161,166 | -5.90(-10.27%) |
Mar 11, 2020 | 58.10 | 58.32 | 57.26 | 57.51 | 51,904 | -2.12(-3.56%) |
Mar 10, 2020 | 59.39 | 59.68 | 58.40 | 59.63 | 35,277 | +2.28(+3.98%) |
Mar 09, 2020 | 57.16 | 58.28 | 55.72 | 57.34 | 112,983 | -3.08(-5.10%) |
Mar 06, 2020 | 60.60 | 60.65 | 59.78 | 60.42 | 38,916 | -1.16(-1.88%) |
Mar 05, 2020 | 62.09 | 62.31 | 61.34 | 61.58 | 24,047 | -0.76(-1.23%) |
Mar 04, 2020 | 61.97 | 62.42 | 61.92 | 62.34 | 40,712 | +1.07(+1.75%) |
Mar 03, 2020 | 61.59 | 62.38 | 60.90 | 61.27 | 42,084 | -0.15(-0.25%) |