Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.12 | 66.22 | 64.16 | 65.47 | 727,849 | +0.30(+0.45%) |
May 28, 2020 | 69.83 | 70.07 | 65.06 | 65.18 | 1,037,479 | -4.65(-6.66%) |
May 27, 2020 | 63.57 | 69.96 | 63.25 | 69.83 | 2,379,254 | +6.89(+10.95%) |
May 26, 2020 | 63.64 | 64.16 | 61.33 | 62.94 | 1,419,853 | +2.60(+4.31%) |
May 22, 2020 | 58.73 | 60.44 | 58.04 | 60.34 | 695,833 | +1.95(+3.35%) |
May 21, 2020 | 59.56 | 59.93 | 58.01 | 58.38 | 701,720 | -1.07(-1.80%) |
May 20, 2020 | 57.98 | 59.77 | 57.80 | 59.45 | 822,812 | +3.61(+6.47%) |
May 19, 2020 | 54.85 | 58.07 | 54.44 | 55.84 | 763,463 | +0.61(+1.11%) |
May 18, 2020 | 52.31 | 55.88 | 52.31 | 55.23 | 920,589 | +5.14(+10.26%) |
May 15, 2020 | 48.53 | 50.96 | 47.87 | 50.09 | 364,127 | +0.96(+1.96%) |
May 14, 2020 | 46.97 | 49.22 | 46.40 | 49.13 | 454,593 | +0.55(+1.14%) |
May 13, 2020 | 50.33 | 51.08 | 47.48 | 48.58 | 850,983 | -2.48(-4.85%) |
May 12, 2020 | 53.01 | 53.31 | 50.87 | 51.05 | 955,468 | -1.39(-2.65%) |
May 11, 2020 | 52.75 | 52.90 | 51.07 | 52.45 | 1,401,345 | -1.86(-3.43%) |
May 08, 2020 | 52.31 | 54.39 | 51.37 | 54.31 | 874,959 | +3.52(+6.93%) |
May 07, 2020 | 48.59 | 50.85 | 48.23 | 50.79 | 682,368 | +2.89(+6.04%) |
May 06, 2020 | 48.80 | 48.93 | 47.28 | 47.90 | 680,389 | -0.39(-0.81%) |
May 05, 2020 | 47.62 | 48.96 | 46.96 | 48.28 | 878,146 | +1.81(+3.89%) |
May 04, 2020 | 44.73 | 46.88 | 44.07 | 46.48 | 553,734 | +0.19(+0.41%) |
May 01, 2020 | 47.36 | 47.90 | 45.68 | 46.29 | 774,859 | -3.17(-6.41%) |
Apr 30, 2020 | 49.35 | 53.22 | 48.48 | 49.46 | 1,427,577 | -4.15(-7.74%) |
Apr 29, 2020 | 53.03 | 54.41 | 51.67 | 53.61 | 1,300,680 | +3.27(+6.49%) |
Apr 28, 2020 | 50.03 | 50.87 | 47.87 | 50.34 | 1,214,416 | +2.46(+5.13%) |
Apr 27, 2020 | 43.91 | 48.25 | 43.89 | 47.89 | 920,168 | +4.82(+11.18%) |
Apr 24, 2020 | 43.32 | 43.92 | 42.07 | 43.07 | 394,116 | +0.32(+0.75%) |
Apr 23, 2020 | 43.35 | 45.00 | 42.59 | 42.75 | 663,240 | +0.14(+0.34%) |
Apr 22, 2020 | 44.46 | 44.62 | 42.48 | 42.60 | 591,539 | -0.47(-1.10%) |
Apr 21, 2020 | 44.24 | 45.15 | 42.78 | 43.08 | 575,931 | -3.04(-6.60%) |
Apr 20, 2020 | 46.77 | 47.21 | 45.41 | 46.12 | 516,023 | -1.98(-4.12%) |
Apr 17, 2020 | 46.59 | 48.35 | 45.90 | 48.11 | 1,069,282 | +4.86(+11.23%) |
Apr 16, 2020 | 45.15 | 46.25 | 42.15 | 43.25 | 915,057 | -1.97(-4.35%) |
Apr 15, 2020 | 45.79 | 47.18 | 44.97 | 45.22 | 948,714 | -3.25(-6.71%) |
Apr 14, 2020 | 48.35 | 49.22 | 46.64 | 48.47 | 725,792 | +2.47(+5.38%) |
Apr 13, 2020 | 50.83 | 50.83 | 45.71 | 46.00 | 865,111 | -5.30(-10.32%) |
Apr 09, 2020 | 51.09 | 52.98 | 49.85 | 51.30 | 1,264,820 | +2.77(+5.72%) |
Apr 08, 2020 | 44.80 | 49.35 | 43.69 | 48.52 | 787,137 | +5.24(+12.11%) |
Apr 07, 2020 | 46.66 | 46.66 | 43.20 | 43.28 | 1,296,210 | +0.10(+0.23%) |
Apr 06, 2020 | 42.69 | 44.38 | 40.81 | 43.18 | 1,110,501 | +3.48(+8.76%) |
Apr 03, 2020 | 39.08 | 40.15 | 37.75 | 39.70 | 744,465 | -0.27(-0.68%) |
Apr 02, 2020 | 42.13 | 43.90 | 38.17 | 39.97 | 1,100,375 | -2.76(-6.46%) |
Apr 01, 2020 | 48.18 | 49.19 | 42.13 | 42.73 | 1,694,594 | -8.07(-15.89%) |
Mar 31, 2020 | 49.29 | 52.26 | 49.00 | 50.81 | 1,538,376 | +1.45(+2.94%) |
Mar 30, 2020 | 45.88 | 49.59 | 44.14 | 49.36 | 609,464 | +2.94(+6.33%) |
Mar 27, 2020 | 45.86 | 48.08 | 44.09 | 46.42 | 1,033,821 | -2.12(-4.36%) |
Mar 26, 2020 | 48.38 | 50.65 | 45.61 | 48.54 | 798,978 | +1.43(+3.03%) |
Mar 25, 2020 | 44.91 | 51.35 | 43.99 | 47.11 | 1,311,044 | +3.24(+7.39%) |
Mar 24, 2020 | 40.00 | 44.36 | 38.12 | 43.87 | 1,405,144 | +7.64(+21.09%) |
Mar 23, 2020 | 36.87 | 38.54 | 34.80 | 36.23 | 1,015,544 | +0.34(+0.94%) |
Mar 20, 2020 | 34.05 | 40.94 | 34.05 | 35.89 | 1,853,462 | +2.53(+7.59%) |
Mar 19, 2020 | 29.61 | 35.25 | 28.08 | 33.36 | 1,822,253 | +3.23(+10.73%) |
Mar 18, 2020 | 32.71 | 33.82 | 26.11 | 30.13 | 2,702,262 | -5.28(-14.90%) |
Mar 17, 2020 | 38.00 | 41.93 | 34.55 | 35.40 | 1,672,582 | -1.86(-4.98%) |
Mar 16, 2020 | 38.24 | 43.21 | 37.02 | 37.26 | 2,033,457 | -8.52(-18.62%) |
Mar 13, 2020 | 40.40 | 46.01 | 38.77 | 45.78 | 1,923,370 | +7.77(+20.43%) |
Mar 12, 2020 | 43.32 | 45.50 | 37.80 | 38.02 | 2,483,498 | -10.78(-22.10%) |
Mar 11, 2020 | 52.94 | 52.94 | 47.89 | 48.80 | 1,218,906 | -5.89(-10.77%) |
Mar 10, 2020 | 53.78 | 54.90 | 51.76 | 54.69 | 1,103,950 | +2.91(+5.62%) |
Mar 09, 2020 | 53.78 | 54.11 | 50.92 | 51.78 | 1,189,543 | -6.38(-10.97%) |
Mar 06, 2020 | 58.18 | 60.62 | 56.43 | 58.16 | 998,766 | -2.30(-3.80%) |
Mar 05, 2020 | 62.37 | 63.20 | 59.10 | 60.46 | 932,176 | -3.80(-5.91%) |
Mar 04, 2020 | 63.59 | 65.06 | 60.70 | 64.26 | 845,425 | +2.18(+3.51%) |
Mar 03, 2020 | 63.54 | 65.99 | 61.82 | 62.08 | 887,329 | -1.32(-2.08%) |