Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.84 | 67.28 | 62.48 | 65.14 | 828,500 | -1.85(-2.76%) |
May 28, 2020 | 64.89 | 68.00 | 64.75 | 66.99 | 632,354 | +2.68(+4.17%) |
May 27, 2020 | 65.48 | 65.48 | 61.50 | 64.31 | 694,567 | -1.01(-1.55%) |
May 26, 2020 | 67.11 | 68.39 | 65.22 | 65.32 | 473,162 | +0.14(+0.21%) |
May 22, 2020 | 64.20 | 65.26 | 62.45 | 65.18 | 529,600 | +0.58(+0.90%) |
May 21, 2020 | 63.69 | 65.34 | 62.96 | 64.60 | 350,816 | +1.11(+1.75%) |
May 20, 2020 | 61.86 | 63.59 | 60.81 | 63.49 | 519,442 | +1.92(+3.12%) |
May 19, 2020 | 62.79 | 63.37 | 61.52 | 61.57 | 316,045 | -1.74(-2.75%) |
May 18, 2020 | 64.15 | 65.84 | 63.13 | 63.31 | 668,049 | -0.27(-0.42%) |
May 15, 2020 | 63.64 | 65.29 | 62.26 | 63.58 | 695,400 | -0.70(-1.09%) |
May 14, 2020 | 62.69 | 64.60 | 62.09 | 64.28 | 556,295 | +0.50(+0.78%) |
May 13, 2020 | 63.46 | 64.04 | 61.91 | 63.78 | 682,253 | +0.45(+0.72%) |
May 12, 2020 | 65.79 | 66.33 | 63.24 | 63.33 | 885,218 | -1.75(-2.70%) |
May 11, 2020 | 60.25 | 66.09 | 60.00 | 65.08 | 1,014,679 | +5.71(+9.62%) |
May 08, 2020 | 61.22 | 62.25 | 59.04 | 59.37 | 550,500 | -0.81(-1.35%) |
May 07, 2020 | 60.04 | 61.06 | 58.32 | 60.18 | 406,858 | +1.21(+2.05%) |
May 06, 2020 | 58.29 | 60.19 | 57.48 | 58.97 | 523,473 | -0.77(-1.29%) |
May 05, 2020 | 59.75 | 61.00 | 58.61 | 59.74 | 610,300 | +1.61(+2.77%) |
May 04, 2020 | 56.98 | 58.19 | 56.00 | 58.13 | 645,779 | +0.98(+1.71%) |
May 01, 2020 | 58.00 | 58.53 | 56.51 | 57.15 | 655,500 | -1.68(-2.86%) |
Apr 30, 2020 | 60.00 | 60.04 | 58.37 | 58.83 | 674,075 | -1.30(-2.16%) |
Apr 29, 2020 | 59.10 | 61.50 | 58.18 | 60.13 | 1,601,419 | +1.50(+2.56%) |
Apr 28, 2020 | 61.00 | 61.33 | 56.12 | 58.63 | 3,810,562 | -12.27(-17.31%) |
Apr 27, 2020 | 71.93 | 72.36 | 70.36 | 70.90 | 422,377 | +0.21(+0.30%) |
Apr 24, 2020 | 70.10 | 71.35 | 68.78 | 70.69 | 376,500 | +1.33(+1.92%) |
Apr 23, 2020 | 70.68 | 71.99 | 68.76 | 69.36 | 412,643 | -0.79(-1.13%) |
Apr 22, 2020 | 71.30 | 71.58 | 69.51 | 70.15 | 370,052 | +0.04(+0.06%) |
Apr 21, 2020 | 70.46 | 70.74 | 68.22 | 70.11 | 372,766 | -0.50(-0.71%) |
Apr 20, 2020 | 68.89 | 71.17 | 68.76 | 70.61 | 937,610 | +0.51(+0.73%) |
Apr 17, 2020 | 69.66 | 71.46 | 68.39 | 70.10 | 626,800 | +2.23(+3.29%) |
Apr 16, 2020 | 65.00 | 67.89 | 63.81 | 67.87 | 436,642 | +3.54(+5.50%) |
Apr 15, 2020 | 65.00 | 66.06 | 64.00 | 64.33 | 433,350 | -2.32(-3.48%) |
Apr 14, 2020 | 64.85 | 66.96 | 64.67 | 66.65 | 485,940 | +2.74(+4.29%) |
Apr 13, 2020 | 66.12 | 66.76 | 63.64 | 63.91 | 821,351 | -2.29(-3.46%) |
Apr 09, 2020 | 67.75 | 69.38 | 63.76 | 66.20 | 578,500 | -0.83(-1.24%) |
Apr 08, 2020 | 65.94 | 67.41 | 64.43 | 67.03 | 555,733 | +1.77(+2.71%) |
Apr 07, 2020 | 67.23 | 69.00 | 64.11 | 65.26 | 1,078,867 | -0.37(-0.56%) |
Apr 06, 2020 | 62.25 | 65.86 | 61.87 | 65.63 | 745,975 | +5.94(+9.95%) |
Apr 03, 2020 | 59.61 | 60.98 | 58.02 | 59.69 | 362,200 | -0.70(-1.16%) |
Apr 02, 2020 | 56.55 | 60.50 | 56.09 | 60.39 | 544,093 | +3.30(+5.78%) |
Apr 01, 2020 | 56.84 | 59.61 | 55.28 | 57.09 | 682,297 | -1.39(-2.38%) |
Mar 31, 2020 | 58.04 | 59.88 | 55.50 | 58.48 | 643,214 | +0.51(+0.88%) |
Mar 30, 2020 | 59.55 | 59.55 | 56.56 | 57.97 | 825,246 | -0.14(-0.24%) |
Mar 27, 2020 | 59.30 | 60.81 | 56.95 | 58.11 | 843,300 | -3.12(-5.10%) |
Mar 26, 2020 | 56.94 | 61.23 | 56.94 | 61.23 | 522,818 | +3.55(+6.15%) |
Mar 25, 2020 | 57.92 | 61.37 | 56.25 | 57.68 | 748,543 | -1.27(-2.15%) |
Mar 24, 2020 | 54.05 | 59.00 | 52.86 | 58.95 | 703,100 | +7.63(+14.87%) |
Mar 23, 2020 | 53.58 | 56.14 | 49.70 | 51.32 | 1,139,207 | -2.15(-4.02%) |
Mar 20, 2020 | 60.26 | 60.48 | 53.27 | 53.47 | 1,228,400 | -4.87(-8.35%) |
Mar 19, 2020 | 54.00 | 59.29 | 53.38 | 58.34 | 884,197 | +4.34(+8.04%) |
Mar 18, 2020 | 55.00 | 57.44 | 50.52 | 54.00 | 1,320,197 | -3.77(-6.53%) |
Mar 17, 2020 | 52.86 | 60.60 | 50.48 | 57.77 | 1,472,924 | +9.66(+20.08%) |
Mar 16, 2020 | 46.00 | 59.71 | 43.29 | 48.11 | 3,117,972 | -1.93(-3.86%) |
Mar 13, 2020 | 51.46 | 51.46 | 45.57 | 50.04 | 783,200 | +1.40(+2.88%) |
Mar 12, 2020 | 48.41 | 51.75 | 46.82 | 48.64 | 1,306,385 | -3.78(-7.21%) |
Mar 11, 2020 | 56.24 | 56.91 | 51.88 | 52.42 | 592,614 | -5.39(-9.32%) |
Mar 10, 2020 | 56.68 | 57.84 | 52.52 | 57.81 | 863,469 | +3.06(+5.59%) |
Mar 09, 2020 | 51.88 | 56.79 | 51.88 | 54.75 | 852,829 | -2.60(-4.53%) |
Mar 06, 2020 | 56.07 | 58.12 | 56.04 | 57.35 | 476,000 | -1.05(-1.80%) |
Mar 05, 2020 | 58.49 | 60.82 | 57.07 | 58.40 | 571,800 | -2.06(-3.41%) |
Mar 04, 2020 | 58.90 | 60.90 | 57.02 | 60.46 | 830,554 | +3.00(+5.22%) |
Mar 03, 2020 | 56.67 | 58.43 | 55.58 | 57.46 | 829,845 | +0.37(+0.65%) |