Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.54 | 81.62 | 78.40 | 80.98 | 3,184,100 | +3.17(+4.07%) |
May 28, 2020 | 75.96 | 80.20 | 75.31 | 77.81 | 2,891,290 | +1.57(+2.06%) |
May 27, 2020 | 72.90 | 76.70 | 69.35 | 76.24 | 4,427,761 | +2.16(+2.92%) |
May 26, 2020 | 78.42 | 78.88 | 73.07 | 74.08 | 3,640,007 | -3.40(-4.39%) |
May 22, 2020 | 74.43 | 78.15 | 73.40 | 77.48 | 2,799,000 | +3.17(+4.27%) |
May 21, 2020 | 75.56 | 75.93 | 73.11 | 74.31 | 3,167,134 | -0.98(-1.31%) |
May 20, 2020 | 78.55 | 79.28 | 73.33 | 75.30 | 5,099,510 | -1.78(-2.32%) |
May 19, 2020 | 79.18 | 80.24 | 76.01 | 77.08 | 6,443,194 | -1.10(-1.41%) |
May 18, 2020 | 86.97 | 88.02 | 78.03 | 78.18 | 6,059,532 | -7.45(-8.70%) |
May 15, 2020 | 82.27 | 85.84 | 80.61 | 85.63 | 3,037,600 | +4.00(+4.90%) |
May 14, 2020 | 80.45 | 83.18 | 79.74 | 81.63 | 3,736,792 | +0.08(+0.10%) |
May 13, 2020 | 80.31 | 82.45 | 76.89 | 81.55 | 3,400,951 | +2.53(+3.20%) |
May 12, 2020 | 80.25 | 82.97 | 78.90 | 79.02 | 3,484,252 | -1.26(-1.57%) |
May 11, 2020 | 80.37 | 82.62 | 79.63 | 80.28 | 3,095,123 | -0.43(-0.53%) |
May 08, 2020 | 76.86 | 81.69 | 75.39 | 80.71 | 4,848,800 | +4.12(+5.38%) |
May 07, 2020 | 74.38 | 78.84 | 73.31 | 76.59 | 6,837,462 | -1.65(-2.11%) |
May 06, 2020 | 74.85 | 78.63 | 72.08 | 78.24 | 6,907,313 | +5.45(+7.49%) |
May 05, 2020 | 70.10 | 76.50 | 70.03 | 72.79 | 9,146,792 | +5.10(+7.53%) |
May 04, 2020 | 63.99 | 68.18 | 63.21 | 67.69 | 2,363,035 | +3.25(+5.04%) |
May 01, 2020 | 63.16 | 64.60 | 61.31 | 64.44 | 3,334,400 | -0.43(-0.66%) |
Apr 30, 2020 | 67.48 | 68.85 | 63.80 | 64.87 | 4,338,521 | -3.46(-5.06%) |
Apr 29, 2020 | 66.92 | 69.11 | 65.77 | 68.33 | 2,871,484 | +2.08(+3.14%) |
Apr 28, 2020 | 70.22 | 71.20 | 66.06 | 66.25 | 5,553,585 | -3.03(-4.37%) |
Apr 27, 2020 | 67.37 | 70.58 | 67.25 | 69.28 | 3,823,998 | +3.09(+4.67%) |
Apr 24, 2020 | 64.05 | 67.02 | 63.61 | 66.19 | 3,530,200 | +3.34(+5.31%) |
Apr 23, 2020 | 63.34 | 63.40 | 61.78 | 62.85 | 1,986,908 | +0.10(+0.16%) |
Apr 22, 2020 | 63.70 | 64.33 | 62.26 | 62.75 | 2,875,145 | +1.38(+2.25%) |
Apr 21, 2020 | 65.43 | 66.55 | 60.70 | 61.37 | 7,520,799 | -3.68(-5.66%) |
Apr 20, 2020 | 60.78 | 66.25 | 60.30 | 65.05 | 6,020,883 | +3.99(+6.53%) |
Apr 17, 2020 | 60.73 | 61.63 | 59.76 | 61.06 | 3,152,700 | +1.34(+2.24%) |
Apr 16, 2020 | 57.40 | 59.99 | 56.64 | 59.72 | 3,786,673 | +3.00(+5.29%) |
Apr 15, 2020 | 56.00 | 57.25 | 54.95 | 56.72 | 2,185,854 | -0.94(-1.63%) |
Apr 14, 2020 | 55.76 | 57.76 | 54.70 | 57.66 | 3,851,080 | +2.22(+4.00%) |
Apr 13, 2020 | 53.43 | 55.79 | 51.76 | 55.44 | 4,304,536 | +1.76(+3.28%) |
Apr 09, 2020 | 52.82 | 54.17 | 51.64 | 53.68 | 4,105,000 | +2.68(+5.25%) |
Apr 08, 2020 | 48.50 | 52.08 | 47.87 | 51.00 | 4,949,723 | +3.31(+6.94%) |
Apr 07, 2020 | 49.35 | 51.06 | 46.93 | 47.69 | 6,562,593 | +1.23(+2.65%) |
Apr 06, 2020 | 41.05 | 46.87 | 40.32 | 46.46 | 9,001,771 | +8.31(+21.78%) |
Apr 03, 2020 | 34.75 | 39.50 | 34.75 | 38.15 | 5,504,200 | +3.35(+9.63%) |
Apr 02, 2020 | 34.88 | 37.04 | 33.96 | 34.80 | 3,406,036 | -0.65(-1.83%) |
Apr 01, 2020 | 36.50 | 37.50 | 35.16 | 35.45 | 2,226,034 | -2.99(-7.78%) |
Mar 31, 2020 | 38.44 | 40.32 | 37.38 | 38.44 | 2,831,669 | -0.23(-0.59%) |
Mar 30, 2020 | 38.19 | 38.96 | 36.79 | 38.67 | 3,033,707 | +0.00(+0.00%) |
Mar 27, 2020 | 40.25 | 40.44 | 38.07 | 38.67 | 3,805,600 | -3.21(-7.66%) |
Mar 26, 2020 | 41.29 | 44.40 | 40.86 | 41.88 | 4,487,886 | +0.59(+1.43%) |
Mar 25, 2020 | 38.87 | 43.98 | 37.65 | 41.29 | 4,982,211 | +3.16(+8.29%) |
Mar 24, 2020 | 35.26 | 39.04 | 34.03 | 38.13 | 5,535,018 | +5.10(+15.44%) |
Mar 23, 2020 | 31.60 | 33.74 | 29.95 | 33.03 | 4,092,654 | +1.34(+4.23%) |
Mar 20, 2020 | 35.88 | 36.20 | 31.00 | 31.69 | 5,864,800 | -2.97(-8.57%) |
Mar 19, 2020 | 37.75 | 38.47 | 33.59 | 34.66 | 8,010,793 | -4.59(-11.69%) |
Mar 18, 2020 | 39.63 | 40.40 | 34.20 | 39.25 | 4,640,761 | -2.87(-6.81%) |
Mar 17, 2020 | 42.28 | 43.14 | 38.90 | 42.12 | 3,308,505 | +0.47(+1.13%) |
Mar 16, 2020 | 44.15 | 44.29 | 40.67 | 41.65 | 4,022,531 | -7.36(-15.02%) |
Mar 13, 2020 | 46.50 | 49.06 | 44.29 | 49.01 | 3,970,100 | +4.97(+11.29%) |
Mar 12, 2020 | 45.27 | 47.85 | 43.12 | 44.04 | 6,107,642 | -6.19(-12.32%) |
Mar 11, 2020 | 56.55 | 56.97 | 49.81 | 50.23 | 6,863,236 | -7.74(-13.35%) |
Mar 10, 2020 | 60.20 | 60.74 | 55.39 | 57.97 | 4,110,297 | -0.53(-0.91%) |
Mar 09, 2020 | 55.65 | 59.46 | 54.23 | 58.50 | 3,751,027 | -2.15(-3.54%) |
Mar 06, 2020 | 60.50 | 62.88 | 59.25 | 60.65 | 3,726,300 | -1.48(-2.38%) |
Mar 05, 2020 | 61.01 | 63.24 | 60.83 | 62.13 | 3,513,477 | -0.33(-0.53%) |
Mar 04, 2020 | 59.08 | 63.15 | 57.85 | 62.46 | 4,778,189 | +4.25(+7.30%) |
Mar 03, 2020 | 58.92 | 59.93 | 56.82 | 58.21 | 4,052,843 | -0.63(-1.07%) |