Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.10 | 62.65 | 58.06 | 62.39 | 660,100 | +2.01(+3.33%) |
May 28, 2020 | 62.26 | 63.78 | 59.94 | 60.38 | 510,450 | -2.76(-4.37%) |
May 27, 2020 | 60.50 | 63.46 | 58.65 | 63.14 | 561,855 | +3.94(+6.66%) |
May 26, 2020 | 61.04 | 61.25 | 58.79 | 59.20 | 565,158 | -1.07(-1.78%) |
May 22, 2020 | 60.03 | 60.44 | 58.58 | 60.27 | 456,800 | +0.54(+0.90%) |
May 21, 2020 | 59.54 | 60.19 | 58.17 | 59.73 | 519,432 | +0.58(+0.98%) |
May 20, 2020 | 55.30 | 59.17 | 54.58 | 59.15 | 599,501 | +3.13(+5.59%) |
May 19, 2020 | 58.25 | 59.46 | 55.94 | 56.02 | 768,389 | -2.47(-4.22%) |
May 18, 2020 | 49.30 | 59.11 | 49.30 | 58.49 | 1,689,497 | +4.69(+8.72%) |
May 15, 2020 | 52.04 | 54.97 | 50.96 | 53.80 | 1,060,500 | +1.58(+3.03%) |
May 14, 2020 | 50.59 | 53.02 | 49.26 | 52.22 | 750,673 | +0.54(+1.04%) |
May 13, 2020 | 56.40 | 57.43 | 50.44 | 51.68 | 556,971 | -4.84(-8.56%) |
May 12, 2020 | 57.44 | 59.20 | 55.54 | 56.52 | 980,231 | +0.58(+1.04%) |
May 11, 2020 | 54.14 | 56.49 | 54.06 | 55.94 | 686,038 | +1.55(+2.85%) |
May 08, 2020 | 54.38 | 55.24 | 53.03 | 54.39 | 337,600 | +0.69(+1.28%) |
May 07, 2020 | 55.27 | 55.27 | 52.98 | 53.70 | 312,681 | -0.05(-0.09%) |
May 06, 2020 | 55.37 | 55.47 | 53.50 | 53.75 | 282,907 | -0.70(-1.29%) |
May 05, 2020 | 55.00 | 55.53 | 53.82 | 54.45 | 458,205 | -0.09(-0.17%) |
May 04, 2020 | 51.44 | 54.83 | 50.99 | 54.54 | 682,857 | +3.22(+6.27%) |
May 01, 2020 | 52.07 | 53.20 | 50.17 | 51.32 | 525,200 | -1.69(-3.19%) |
Apr 30, 2020 | 53.20 | 54.07 | 51.76 | 53.01 | 421,776 | -0.07(-0.13%) |
Apr 29, 2020 | 53.59 | 53.59 | 51.17 | 53.08 | 771,600 | +1.05(+2.02%) |
Apr 28, 2020 | 53.20 | 53.28 | 50.50 | 52.03 | 533,102 | -0.27(-0.52%) |
Apr 27, 2020 | 51.89 | 53.75 | 50.71 | 52.30 | 710,009 | +1.31(+2.57%) |
Apr 24, 2020 | 49.55 | 51.41 | 48.17 | 50.99 | 405,100 | +2.04(+4.17%) |
Apr 23, 2020 | 48.91 | 50.28 | 48.41 | 48.95 | 475,773 | +0.32(+0.66%) |
Apr 22, 2020 | 49.53 | 50.09 | 48.12 | 48.63 | 437,167 | +0.24(+0.50%) |
Apr 21, 2020 | 50.23 | 51.50 | 46.67 | 48.39 | 641,576 | -3.27(-6.33%) |
Apr 20, 2020 | 49.03 | 53.78 | 48.57 | 51.66 | 548,020 | +2.27(+4.60%) |
Apr 17, 2020 | 48.08 | 49.59 | 47.09 | 49.39 | 446,800 | +2.55(+5.44%) |
Apr 16, 2020 | 45.51 | 47.63 | 45.30 | 46.84 | 341,497 | +0.78(+1.69%) |
Apr 15, 2020 | 46.65 | 47.86 | 45.03 | 46.06 | 350,310 | -2.60(-5.34%) |
Apr 14, 2020 | 47.22 | 49.50 | 47.22 | 48.66 | 553,215 | +2.28(+4.92%) |
Apr 13, 2020 | 44.93 | 46.82 | 44.05 | 46.38 | 260,054 | +1.39(+3.09%) |
Apr 09, 2020 | 44.90 | 45.50 | 43.48 | 44.99 | 566,400 | +1.75(+4.05%) |
Apr 08, 2020 | 43.42 | 43.84 | 41.77 | 43.24 | 623,661 | +0.64(+1.50%) |
Apr 07, 2020 | 44.94 | 45.13 | 42.15 | 42.60 | 705,504 | -0.90(-2.07%) |
Apr 06, 2020 | 40.66 | 44.26 | 39.36 | 43.50 | 638,453 | +4.54(+11.65%) |
Apr 03, 2020 | 39.55 | 40.01 | 38.25 | 38.96 | 327,000 | -0.79(-1.99%) |
Apr 02, 2020 | 38.39 | 40.22 | 37.42 | 39.75 | 519,416 | +1.17(+3.03%) |
Apr 01, 2020 | 38.88 | 40.24 | 38.01 | 38.58 | 500,059 | -1.60(-3.98%) |
Mar 31, 2020 | 39.70 | 40.87 | 38.24 | 40.18 | 553,028 | +0.58(+1.46%) |
Mar 30, 2020 | 38.86 | 39.92 | 37.13 | 39.60 | 927,533 | +1.05(+2.72%) |
Mar 27, 2020 | 38.13 | 40.18 | 38.00 | 38.55 | 590,600 | -1.36(-3.41%) |
Mar 26, 2020 | 38.90 | 41.72 | 38.38 | 39.91 | 552,004 | +1.05(+2.70%) |
Mar 25, 2020 | 39.08 | 40.78 | 37.35 | 38.86 | 718,991 | -0.42(-1.07%) |
Mar 24, 2020 | 40.00 | 41.46 | 37.31 | 39.28 | 745,770 | +1.73(+4.61%) |
Mar 23, 2020 | 37.02 | 39.00 | 33.87 | 37.55 | 588,776 | +0.72(+1.95%) |
Mar 20, 2020 | 35.94 | 38.78 | 35.20 | 36.83 | 892,900 | +1.86(+5.32%) |
Mar 19, 2020 | 32.54 | 36.33 | 31.76 | 34.97 | 769,826 | +2.24(+6.84%) |
Mar 18, 2020 | 33.73 | 35.82 | 30.72 | 32.73 | 1,172,959 | -2.32(-6.62%) |
Mar 17, 2020 | 35.32 | 36.00 | 31.66 | 35.05 | 1,175,463 | +0.62(+1.80%) |
Mar 16, 2020 | 36.39 | 41.26 | 33.03 | 34.43 | 1,195,806 | -10.01(-22.52%) |
Mar 13, 2020 | 41.36 | 44.44 | 37.55 | 44.44 | 1,203,400 | +5.35(+13.69%) |
Mar 12, 2020 | 38.69 | 45.62 | 37.00 | 39.09 | 1,422,787 | -2.45(-5.90%) |
Mar 11, 2020 | 45.78 | 46.73 | 40.55 | 41.54 | 1,430,331 | -4.24(-9.26%) |
Mar 10, 2020 | 45.66 | 46.11 | 43.55 | 45.78 | 821,337 | +1.64(+3.72%) |
Mar 09, 2020 | 43.00 | 46.52 | 42.48 | 44.14 | 823,851 | -3.18(-6.72%) |
Mar 06, 2020 | 47.70 | 48.61 | 45.71 | 47.32 | 630,700 | -2.17(-4.38%) |
Mar 05, 2020 | 49.34 | 51.01 | 48.60 | 49.49 | 529,288 | -1.29(-2.54%) |
Mar 04, 2020 | 47.44 | 50.93 | 46.29 | 50.78 | 638,909 | +4.19(+8.99%) |
Mar 03, 2020 | 46.25 | 47.91 | 45.09 | 46.59 | 631,308 | +0.07(+0.15%) |