Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.83 | 67.56 | 65.22 | 66.84 | 389,411 | -0.42(-0.63%) |
May 28, 2020 | 69.58 | 69.60 | 66.79 | 67.26 | 566,607 | -1.62(-2.35%) |
May 27, 2020 | 68.28 | 69.07 | 65.39 | 68.88 | 805,744 | +4.60(+7.16%) |
May 26, 2020 | 63.04 | 64.80 | 62.78 | 64.28 | 691,252 | +4.51(+7.54%) |
May 22, 2020 | 61.24 | 62.12 | 59.50 | 59.77 | 473,343 | -1.60(-2.61%) |
May 21, 2020 | 60.77 | 62.29 | 60.68 | 61.37 | 703,837 | +0.27(+0.44%) |
May 20, 2020 | 60.22 | 61.87 | 60.22 | 61.10 | 526,965 | +2.14(+3.64%) |
May 19, 2020 | 60.39 | 61.89 | 58.87 | 58.96 | 582,614 | -2.09(-3.43%) |
May 18, 2020 | 60.09 | 61.40 | 58.46 | 61.05 | 706,886 | +5.04(+9.00%) |
May 15, 2020 | 54.36 | 56.12 | 53.78 | 56.01 | 1,222,296 | +0.93(+1.69%) |
May 14, 2020 | 50.53 | 55.24 | 49.28 | 55.08 | 643,040 | +3.60(+7.00%) |
May 13, 2020 | 54.43 | 54.44 | 50.86 | 51.48 | 869,981 | -3.53(-6.42%) |
May 12, 2020 | 58.43 | 59.10 | 54.81 | 55.01 | 706,176 | -3.16(-5.44%) |
May 11, 2020 | 58.65 | 59.35 | 57.23 | 58.17 | 588,705 | -1.64(-2.74%) |
May 08, 2020 | 58.00 | 60.02 | 57.84 | 59.81 | 472,081 | +2.59(+4.53%) |
May 07, 2020 | 57.76 | 59.95 | 56.84 | 57.22 | 427,158 | +0.57(+1.00%) |
May 06, 2020 | 58.65 | 58.79 | 56.43 | 56.66 | 446,892 | -1.27(-2.20%) |
May 05, 2020 | 61.30 | 61.30 | 57.55 | 57.93 | 475,256 | -0.70(-1.19%) |
May 04, 2020 | 58.13 | 58.95 | 56.95 | 58.63 | 727,888 | -0.85(-1.44%) |
May 01, 2020 | 60.60 | 61.55 | 58.46 | 59.48 | 714,660 | -3.17(-5.07%) |
Apr 30, 2020 | 62.11 | 64.54 | 59.94 | 62.65 | 2,837,457 | -1.73(-2.68%) |
Apr 29, 2020 | 61.91 | 64.86 | 61.12 | 64.38 | 933,196 | +4.80(+8.05%) |
Apr 28, 2020 | 60.06 | 61.46 | 59.06 | 59.58 | 746,180 | +1.63(+2.81%) |
Apr 27, 2020 | 54.54 | 58.29 | 54.37 | 57.95 | 670,060 | +3.45(+6.34%) |
Apr 24, 2020 | 53.26 | 54.76 | 52.23 | 54.50 | 558,675 | +1.94(+3.68%) |
Apr 23, 2020 | 52.09 | 53.92 | 51.71 | 52.57 | 601,819 | +1.21(+2.36%) |
Apr 22, 2020 | 52.64 | 53.06 | 51.21 | 51.35 | 691,880 | +0.03(+0.07%) |
Apr 21, 2020 | 51.19 | 52.77 | 49.48 | 51.32 | 876,315 | -2.14(-4.00%) |
Apr 20, 2020 | 51.89 | 56.11 | 51.75 | 53.46 | 911,070 | -0.90(-1.65%) |
Apr 17, 2020 | 52.01 | 54.58 | 51.33 | 54.35 | 627,148 | +4.77(+9.62%) |
Apr 16, 2020 | 52.57 | 52.57 | 48.42 | 49.58 | 822,648 | -3.08(-5.84%) |
Apr 15, 2020 | 53.18 | 53.69 | 52.05 | 52.66 | 769,343 | -3.29(-5.88%) |
Apr 14, 2020 | 59.07 | 59.46 | 54.50 | 55.95 | 868,471 | -1.80(-3.11%) |
Apr 13, 2020 | 62.01 | 62.01 | 57.48 | 57.74 | 524,490 | -4.10(-6.63%) |
Apr 09, 2020 | 59.05 | 62.99 | 58.49 | 61.84 | 945,768 | +4.23(+7.34%) |
Apr 08, 2020 | 55.18 | 58.39 | 53.91 | 57.61 | 771,848 | +3.46(+6.39%) |
Apr 07, 2020 | 52.31 | 55.80 | 52.03 | 54.15 | 1,057,338 | +3.35(+6.59%) |
Apr 06, 2020 | 50.27 | 52.34 | 49.89 | 50.80 | 719,640 | +2.69(+5.58%) |
Apr 03, 2020 | 47.89 | 49.48 | 46.30 | 48.12 | 626,460 | -0.11(-0.24%) |
Apr 02, 2020 | 46.92 | 50.66 | 46.14 | 48.23 | 970,837 | +1.70(+3.65%) |
Apr 01, 2020 | 46.22 | 47.44 | 45.13 | 46.53 | 738,368 | -2.11(-4.34%) |
Mar 31, 2020 | 48.56 | 50.56 | 47.94 | 48.64 | 478,842 | -0.48(-0.98%) |
Mar 30, 2020 | 48.09 | 49.36 | 46.42 | 49.12 | 656,178 | +0.96(+1.99%) |
Mar 27, 2020 | 48.34 | 50.72 | 47.93 | 48.16 | 930,170 | -2.35(-4.66%) |
Mar 26, 2020 | 48.22 | 51.30 | 47.74 | 50.52 | 697,375 | +3.16(+6.66%) |
Mar 25, 2020 | 47.39 | 50.09 | 45.95 | 47.36 | 732,533 | +0.81(+1.74%) |
Mar 24, 2020 | 45.67 | 47.72 | 43.17 | 46.55 | 804,560 | +3.64(+8.47%) |
Mar 23, 2020 | 45.42 | 46.56 | 41.58 | 42.91 | 882,707 | -3.37(-7.27%) |
Mar 20, 2020 | 50.41 | 51.89 | 45.39 | 46.28 | 1,165,179 | -3.96(-7.88%) |
Mar 19, 2020 | 48.49 | 51.46 | 43.64 | 50.24 | 1,596,408 | +0.84(+1.69%) |
Mar 18, 2020 | 51.68 | 54.41 | 47.64 | 49.40 | 1,735,413 | -5.89(-10.66%) |
Mar 17, 2020 | 50.40 | 55.46 | 48.08 | 55.29 | 1,918,301 | +6.02(+12.21%) |
Mar 16, 2020 | 47.95 | 53.10 | 45.62 | 49.28 | 1,468,940 | -5.00(-9.20%) |
Mar 13, 2020 | 50.33 | 54.28 | 48.03 | 54.27 | 1,154,512 | +7.98(+17.23%) |
Mar 12, 2020 | 45.76 | 51.96 | 43.39 | 46.30 | 1,727,068 | -2.92(-5.93%) |
Mar 11, 2020 | 51.34 | 51.48 | 48.23 | 49.22 | 1,610,442 | -4.12(-7.73%) |
Mar 10, 2020 | 51.58 | 53.52 | 46.73 | 53.34 | 2,400,215 | +6.16(+13.05%) |
Mar 09, 2020 | 54.11 | 54.11 | 43.74 | 47.19 | 2,655,695 | -12.82(-21.36%) |
Mar 06, 2020 | 62.24 | 63.56 | 58.90 | 60.00 | 989,238 | -4.93(-7.59%) |
Mar 05, 2020 | 66.36 | 67.02 | 64.21 | 64.93 | 723,999 | -4.16(-6.02%) |
Mar 04, 2020 | 69.34 | 69.53 | 66.84 | 69.09 | 667,553 | +0.67(+0.98%) |
Mar 03, 2020 | 71.17 | 71.42 | 67.41 | 68.42 | 953,259 | -2.92(-4.09%) |