Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.07 | 71.29 | 69.47 | 70.33 | 144,853 | -1.50(-2.09%) |
May 28, 2020 | 72.87 | 75.65 | 70.33 | 71.82 | 138,639 | +0.00(+0.00%) |
May 27, 2020 | 75.30 | 75.32 | 70.71 | 71.82 | 160,053 | -1.92(-2.60%) |
May 26, 2020 | 73.91 | 75.33 | 72.57 | 73.74 | 126,259 | +2.63(+3.69%) |
May 22, 2020 | 72.27 | 73.02 | 70.67 | 71.11 | 132,202 | -0.74(-1.03%) |
May 21, 2020 | 75.91 | 76.58 | 67.37 | 71.85 | 271,061 | +0.04(+0.05%) |
May 20, 2020 | 72.74 | 73.60 | 71.39 | 71.81 | 177,805 | +0.59(+0.83%) |
May 19, 2020 | 69.77 | 72.63 | 68.39 | 71.23 | 131,111 | +1.21(+1.73%) |
May 18, 2020 | 67.79 | 71.15 | 67.79 | 70.01 | 120,898 | +5.75(+8.94%) |
May 15, 2020 | 65.03 | 66.62 | 64.07 | 64.26 | 103,105 | -0.44(-0.67%) |
May 14, 2020 | 62.03 | 65.08 | 60.99 | 64.70 | 146,742 | +1.24(+1.96%) |
May 13, 2020 | 65.17 | 65.17 | 62.11 | 63.46 | 126,675 | -2.14(-3.27%) |
May 12, 2020 | 65.47 | 67.47 | 64.24 | 65.60 | 193,812 | +0.20(+0.30%) |
May 11, 2020 | 66.81 | 67.24 | 63.27 | 65.40 | 136,913 | -2.10(-3.11%) |
May 08, 2020 | 67.02 | 69.68 | 65.83 | 67.50 | 185,441 | +2.50(+3.85%) |
May 07, 2020 | 65.38 | 66.91 | 64.60 | 64.99 | 84,858 | +0.82(+1.27%) |
May 06, 2020 | 67.50 | 68.45 | 63.89 | 64.18 | 57,587 | -3.45(-5.11%) |
May 05, 2020 | 68.53 | 71.32 | 66.77 | 67.63 | 127,899 | +0.86(+1.29%) |
May 04, 2020 | 63.33 | 67.56 | 63.08 | 66.77 | 190,279 | +0.83(+1.27%) |
May 01, 2020 | 69.28 | 69.28 | 63.51 | 65.93 | 164,883 | -5.68(-7.93%) |
Apr 30, 2020 | 68.41 | 74.34 | 68.41 | 71.62 | 215,218 | -4.11(-5.42%) |
Apr 29, 2020 | 70.21 | 77.49 | 70.12 | 75.72 | 317,946 | +8.00(+11.81%) |
Apr 28, 2020 | 67.38 | 69.21 | 65.45 | 67.73 | 143,566 | +2.42(+3.70%) |
Apr 27, 2020 | 65.57 | 66.96 | 63.95 | 65.31 | 118,598 | +1.04(+1.62%) |
Apr 24, 2020 | 64.83 | 66.51 | 62.76 | 64.26 | 205,050 | -0.24(-0.37%) |
Apr 23, 2020 | 63.22 | 67.15 | 63.22 | 64.50 | 153,417 | +1.46(+2.32%) |
Apr 22, 2020 | 64.78 | 65.90 | 62.78 | 63.04 | 96,670 | -0.44(-0.69%) |
Apr 21, 2020 | 63.93 | 65.83 | 62.27 | 63.48 | 194,434 | -2.49(-3.77%) |
Apr 20, 2020 | 66.40 | 68.77 | 65.73 | 65.96 | 310,696 | -2.39(-3.50%) |
Apr 17, 2020 | 67.51 | 69.57 | 66.88 | 68.35 | 177,534 | +2.49(+3.77%) |
Apr 16, 2020 | 66.40 | 69.62 | 63.93 | 65.87 | 309,902 | -2.21(-3.25%) |
Apr 15, 2020 | 68.27 | 70.78 | 66.72 | 68.08 | 194,263 | -2.71(-3.83%) |
Apr 14, 2020 | 67.93 | 71.54 | 66.88 | 70.79 | 96,227 | +5.02(+7.63%) |
Apr 13, 2020 | 68.03 | 68.03 | 64.17 | 65.77 | 165,964 | -3.17(-4.60%) |
Apr 09, 2020 | 66.91 | 70.51 | 65.77 | 68.94 | 94,776 | +3.34(+5.09%) |
Apr 08, 2020 | 62.54 | 68.78 | 61.42 | 65.60 | 146,998 | +4.05(+6.58%) |
Apr 07, 2020 | 61.73 | 65.44 | 59.75 | 61.55 | 146,414 | +2.03(+3.41%) |
Apr 06, 2020 | 56.21 | 59.81 | 56.21 | 59.52 | 180,348 | +5.86(+10.92%) |
Apr 03, 2020 | 56.42 | 57.84 | 51.04 | 53.66 | 142,744 | -2.90(-5.13%) |
Apr 02, 2020 | 55.24 | 57.94 | 54.07 | 56.56 | 225,003 | +0.60(+1.07%) |
Apr 01, 2020 | 62.29 | 63.97 | 55.59 | 55.96 | 377,761 | -9.49(-14.49%) |
Mar 31, 2020 | 65.59 | 68.29 | 62.74 | 65.45 | 259,697 | -0.28(-0.43%) |
Mar 30, 2020 | 61.48 | 67.47 | 60.70 | 65.73 | 165,302 | +4.53(+7.41%) |
Mar 27, 2020 | 63.55 | 67.79 | 58.19 | 61.20 | 303,411 | -5.20(-7.83%) |
Mar 26, 2020 | 60.93 | 66.87 | 60.93 | 66.40 | 253,584 | +5.70(+9.39%) |
Mar 25, 2020 | 62.50 | 68.54 | 60.05 | 60.70 | 263,157 | -2.23(-3.54%) |
Mar 24, 2020 | 55.94 | 63.77 | 55.72 | 62.93 | 444,755 | +9.92(+18.72%) |
Mar 23, 2020 | 51.61 | 56.39 | 50.23 | 53.00 | 204,242 | +0.95(+1.82%) |
Mar 20, 2020 | 52.43 | 56.57 | 50.38 | 52.06 | 341,469 | +0.25(+0.48%) |
Mar 19, 2020 | 45.33 | 56.32 | 42.83 | 51.81 | 276,835 | +6.36(+14.01%) |
Mar 18, 2020 | 52.17 | 53.26 | 42.81 | 45.44 | 394,506 | -10.75(-19.13%) |
Mar 17, 2020 | 61.55 | 62.63 | 52.03 | 56.19 | 475,899 | -4.95(-8.10%) |
Mar 16, 2020 | 77.54 | 77.86 | 60.02 | 61.14 | 241,011 | -25.04(-29.06%) |
Mar 13, 2020 | 82.85 | 86.18 | 76.17 | 86.18 | 158,980 | +8.08(+10.35%) |
Mar 12, 2020 | 85.37 | 85.37 | 75.88 | 78.10 | 186,835 | -10.02(-11.37%) |
Mar 11, 2020 | 92.53 | 93.26 | 85.93 | 88.12 | 118,190 | -4.58(-4.94%) |
Mar 10, 2020 | 96.34 | 97.43 | 87.91 | 92.70 | 152,847 | -1.51(-1.61%) |
Mar 09, 2020 | 94.40 | 94.84 | 88.82 | 94.21 | 157,344 | -4.83(-4.88%) |
Mar 06, 2020 | 97.90 | 100.47 | 94.98 | 99.04 | 92,775 | -2.21(-2.18%) |
Mar 05, 2020 | 102.35 | 102.74 | 99.10 | 101.25 | 119,769 | -3.72(-3.54%) |
Mar 04, 2020 | 102.25 | 105.65 | 101.07 | 104.97 | 95,825 | +4.41(+4.38%) |
Mar 03, 2020 | 102.43 | 103.41 | 97.77 | 100.56 | 82,002 | -2.29(-2.22%) |