Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.96 | 71.25 | 68.74 | 71.21 | 932,219 | +0.75(+1.07%) |
May 28, 2020 | 69.28 | 71.41 | 68.82 | 70.46 | 1,155,561 | +0.25(+0.35%) |
May 27, 2020 | 71.23 | 71.82 | 68.38 | 70.21 | 1,171,588 | +0.23(+0.33%) |
May 26, 2020 | 70.30 | 71.12 | 69.57 | 69.98 | 1,150,958 | +6.78(+10.72%) |
May 22, 2020 | 63.93 | 64.24 | 62.31 | 63.21 | 898,055 | -0.41(-0.64%) |
May 21, 2020 | 63.01 | 64.44 | 62.67 | 63.61 | 734,412 | +3.02(+4.98%) |
May 20, 2020 | 59.66 | 60.94 | 59.50 | 60.60 | 488,355 | +1.31(+2.21%) |
May 19, 2020 | 58.42 | 59.78 | 58.20 | 59.29 | 1,310,799 | +1.53(+2.65%) |
May 18, 2020 | 56.72 | 57.83 | 55.19 | 57.76 | 1,307,954 | +8.39(+17.01%) |
May 15, 2020 | 49.61 | 50.16 | 49.02 | 49.36 | 813,601 | -0.16(-0.32%) |
May 14, 2020 | 49.61 | 50.60 | 48.23 | 49.52 | 1,369,367 | -2.36(-4.55%) |
May 13, 2020 | 54.31 | 54.31 | 50.78 | 51.88 | 1,018,187 | -2.93(-5.34%) |
May 12, 2020 | 55.10 | 55.85 | 54.40 | 54.81 | 923,479 | +0.66(+1.23%) |
May 11, 2020 | 54.38 | 54.38 | 52.81 | 54.15 | 827,564 | -3.64(-6.30%) |
May 08, 2020 | 57.60 | 58.05 | 56.79 | 57.79 | 338,723 | +1.86(+3.32%) |
May 07, 2020 | 57.02 | 57.22 | 55.59 | 55.93 | 475,553 | -0.11(-0.19%) |
May 06, 2020 | 56.83 | 57.18 | 56.00 | 56.04 | 336,072 | -1.13(-1.98%) |
May 05, 2020 | 56.86 | 57.59 | 56.57 | 57.17 | 413,974 | +0.29(+0.51%) |
May 04, 2020 | 54.83 | 56.94 | 54.06 | 56.89 | 520,106 | -0.92(-1.60%) |
May 01, 2020 | 59.04 | 60.43 | 57.12 | 57.81 | 616,373 | -5.17(-8.21%) |
Apr 30, 2020 | 61.17 | 63.21 | 60.57 | 62.98 | 947,908 | -1.18(-1.84%) |
Apr 29, 2020 | 61.28 | 64.71 | 60.77 | 64.16 | 986,811 | +5.77(+9.87%) |
Apr 28, 2020 | 57.00 | 58.79 | 56.72 | 58.39 | 785,468 | +0.35(+0.60%) |
Apr 27, 2020 | 57.69 | 58.92 | 57.48 | 58.05 | 421,761 | +1.71(+3.03%) |
Apr 24, 2020 | 54.70 | 56.70 | 54.44 | 56.34 | 316,350 | +2.40(+4.45%) |
Apr 23, 2020 | 55.43 | 55.43 | 53.33 | 53.94 | 885,112 | -1.15(-2.09%) |
Apr 22, 2020 | 55.38 | 55.61 | 54.27 | 55.09 | 228,680 | -0.29(-0.52%) |
Apr 21, 2020 | 56.41 | 57.62 | 54.96 | 55.38 | 612,210 | -2.86(-4.91%) |
Apr 20, 2020 | 58.58 | 58.94 | 57.59 | 58.24 | 292,511 | -1.06(-1.79%) |
Apr 17, 2020 | 59.05 | 59.38 | 58.01 | 59.30 | 644,995 | +5.20(+9.61%) |
Apr 16, 2020 | 55.07 | 55.44 | 53.85 | 54.10 | 993,797 | -2.30(-4.08%) |
Apr 15, 2020 | 54.24 | 56.41 | 53.82 | 56.40 | 435,356 | -0.28(-0.49%) |
Apr 14, 2020 | 57.46 | 58.15 | 56.22 | 56.68 | 376,435 | -0.19(-0.33%) |
Apr 13, 2020 | 58.13 | 58.23 | 55.41 | 56.87 | 268,693 | -1.16(-2.00%) |
Apr 09, 2020 | 58.72 | 59.04 | 56.65 | 58.03 | 459,357 | +0.18(+0.31%) |
Apr 08, 2020 | 59.59 | 59.97 | 57.64 | 57.85 | 340,815 | -1.37(-2.31%) |
Apr 07, 2020 | 60.63 | 61.92 | 58.58 | 59.22 | 926,317 | +2.55(+4.50%) |
Apr 06, 2020 | 55.80 | 57.06 | 54.91 | 56.67 | 988,935 | +6.94(+13.95%) |
Apr 03, 2020 | 49.71 | 50.27 | 49.34 | 49.73 | 548,749 | -0.08(-0.16%) |
Apr 02, 2020 | 50.73 | 50.83 | 49.47 | 49.81 | 564,824 | -0.37(-0.73%) |
Apr 01, 2020 | 51.60 | 52.05 | 49.65 | 50.18 | 1,147,906 | -2.50(-4.75%) |
Mar 31, 2020 | 55.18 | 55.45 | 52.46 | 52.68 | 1,280,743 | -1.02(-1.90%) |
Mar 30, 2020 | 53.51 | 55.13 | 53.18 | 53.70 | 705,275 | -0.38(-0.70%) |
Mar 27, 2020 | 56.00 | 56.12 | 53.17 | 54.08 | 1,094,375 | -4.75(-8.08%) |
Mar 26, 2020 | 58.57 | 59.61 | 57.27 | 58.83 | 1,524,962 | -1.70(-2.80%) |
Mar 25, 2020 | 55.03 | 60.91 | 54.62 | 60.53 | 1,841,630 | +5.21(+9.42%) |
Mar 24, 2020 | 51.69 | 55.43 | 51.27 | 55.32 | 851,784 | +6.60(+13.54%) |
Mar 23, 2020 | 48.37 | 49.39 | 46.39 | 48.72 | 1,284,595 | -0.40(-0.81%) |
Mar 20, 2020 | 50.17 | 50.71 | 47.85 | 49.12 | 1,455,371 | -0.06(-0.12%) |
Mar 19, 2020 | 46.78 | 49.38 | 45.54 | 49.18 | 1,309,230 | +2.03(+4.32%) |
Mar 18, 2020 | 49.60 | 50.52 | 44.10 | 47.14 | 2,169,220 | -5.12(-9.80%) |
Mar 17, 2020 | 53.57 | 53.57 | 50.02 | 52.26 | 2,153,116 | -0.57(-1.07%) |
Mar 16, 2020 | 53.96 | 56.51 | 50.97 | 52.83 | 1,545,952 | -13.27(-20.07%) |
Mar 13, 2020 | 66.85 | 67.42 | 63.57 | 66.09 | 3,373,728 | +1.83(+2.84%) |
Mar 12, 2020 | 64.49 | 65.65 | 62.61 | 64.27 | 2,292,913 | -4.30(-6.27%) |
Mar 11, 2020 | 69.38 | 70.45 | 67.74 | 68.56 | 1,682,714 | -4.41(-6.04%) |
Mar 10, 2020 | 71.54 | 73.39 | 70.94 | 72.97 | 1,489,201 | +5.50(+8.15%) |
Mar 09, 2020 | 68.23 | 68.80 | 67.26 | 67.47 | 1,370,044 | -0.85(-1.25%) |
Mar 06, 2020 | 66.51 | 68.96 | 66.08 | 68.33 | 1,265,601 | +1.38(+2.06%) |
Mar 05, 2020 | 67.97 | 68.65 | 66.66 | 66.95 | 910,333 | -3.97(-5.60%) |
Mar 04, 2020 | 70.67 | 71.29 | 69.76 | 70.92 | 1,170,469 | +0.88(+1.26%) |
Mar 03, 2020 | 71.48 | 72.63 | 69.62 | 70.03 | 945,558 | +0.36(+0.51%) |