Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.51 | 63.72 | 63.51 | 63.72 | 806 | +0.73(+1.15%) |
May 28, 2020 | 63.30 | 63.83 | 63.00 | 63.00 | 4,032 | -0.18(-0.29%) |
May 27, 2020 | 63.19 | 63.19 | 61.90 | 63.18 | 6,485 | +0.55(+0.88%) |
May 26, 2020 | 63.69 | 63.69 | 62.63 | 62.63 | 13,778 | +0.68(+1.10%) |
May 22, 2020 | 61.91 | 62.01 | 61.73 | 61.95 | 4,636 | +0.09(+0.15%) |
May 21, 2020 | 61.85 | 61.94 | 61.85 | 61.85 | 1,230 | -0.17(-0.28%) |
May 20, 2020 | 62.12 | 62.19 | 61.82 | 62.03 | 3,003 | +1.00(+1.63%) |
May 19, 2020 | 61.19 | 61.89 | 61.03 | 61.03 | 4,939 | -0.50(-0.81%) |
May 18, 2020 | 61.08 | 61.73 | 61.08 | 61.53 | 3,439 | +2.09(+3.52%) |
May 15, 2020 | 58.73 | 59.46 | 58.73 | 59.44 | 4,434 | +0.64(+1.09%) |
May 14, 2020 | 57.28 | 58.79 | 57.28 | 58.79 | 787 | +0.52(+0.90%) |
May 13, 2020 | 59.07 | 59.07 | 57.62 | 58.27 | 2,980 | -1.04(-1.76%) |
May 12, 2020 | 60.07 | 60.65 | 59.31 | 59.31 | 34,396 | -1.04(-1.72%) |
May 11, 2020 | 60.09 | 60.57 | 60.09 | 60.35 | 2,517 | +0.07(+0.11%) |
May 08, 2020 | 59.77 | 60.43 | 59.77 | 60.28 | 2,318 | +1.11(+1.87%) |
May 07, 2020 | 58.96 | 59.33 | 58.96 | 59.17 | 2,538 | +1.63(+2.83%) |
May 06, 2020 | 57.11 | 57.87 | 57.11 | 57.54 | 3,568 | +0.36(+0.63%) |
May 05, 2020 | 57.36 | 57.73 | 57.05 | 57.19 | 3,391 | +0.91(+1.61%) |
May 04, 2020 | 55.16 | 56.28 | 55.16 | 56.28 | 12,227 | +0.51(+0.92%) |
May 01, 2020 | 56.49 | 56.49 | 55.63 | 55.77 | 2,116 | -1.87(-3.25%) |
Apr 30, 2020 | 58.15 | 58.16 | 57.27 | 57.64 | 4,813 | -0.22(-0.37%) |
Apr 29, 2020 | 57.97 | 58.34 | 57.86 | 57.86 | 44,489 | +1.94(+3.47%) |
Apr 28, 2020 | 57.59 | 57.59 | 55.75 | 55.92 | 11,299 | -0.69(-1.22%) |
Apr 27, 2020 | 56.16 | 56.81 | 56.16 | 56.60 | 7,612 | +0.94(+1.69%) |
Apr 24, 2020 | 55.32 | 55.69 | 54.82 | 55.66 | 2,217 | +0.83(+1.51%) |
Apr 23, 2020 | 55.33 | 55.40 | 54.83 | 54.83 | 1,469 | +0.04(+0.07%) |
Apr 22, 2020 | 54.82 | 54.87 | 54.47 | 54.80 | 896 | +1.25(+2.34%) |
Apr 21, 2020 | 54.27 | 54.55 | 53.32 | 53.54 | 7,022 | -1.89(-3.41%) |
Apr 20, 2020 | 55.41 | 56.07 | 55.41 | 55.44 | 2,509 | -0.59(-1.05%) |
Apr 17, 2020 | 55.96 | 56.03 | 55.47 | 56.03 | 5,644 | +1.36(+2.49%) |
Apr 16, 2020 | 54.39 | 54.66 | 54.08 | 54.66 | 19,037 | +0.46(+0.84%) |
Apr 15, 2020 | 54.17 | 54.27 | 53.97 | 54.21 | 6,445 | -0.99(-1.78%) |
Apr 14, 2020 | 54.55 | 55.37 | 54.55 | 55.19 | 3,781 | +1.71(+3.19%) |
Apr 13, 2020 | 52.46 | 53.48 | 52.45 | 53.48 | 5,697 | -0.03(-0.06%) |
Apr 09, 2020 | 53.58 | 54.36 | 53.27 | 53.52 | 10,381 | +0.69(+1.30%) |
Apr 08, 2020 | 51.36 | 52.83 | 51.24 | 52.83 | 3,407 | +1.75(+3.43%) |
Apr 07, 2020 | 53.19 | 53.21 | 50.83 | 51.08 | 25,627 | +0.10(+0.20%) |
Apr 06, 2020 | 49.61 | 50.98 | 49.61 | 50.98 | 4,256 | +3.55(+7.48%) |
Apr 03, 2020 | 48.02 | 48.39 | 46.90 | 47.43 | 8,466 | -0.82(-1.70%) |
Apr 02, 2020 | 47.51 | 48.83 | 47.35 | 48.25 | 7,367 | +0.29(+0.61%) |
Apr 01, 2020 | 48.62 | 48.83 | 47.96 | 47.96 | 3,595 | -2.57(-5.09%) |
Mar 31, 2020 | 51.06 | 51.86 | 50.32 | 50.53 | 29,821 | -0.77(-1.50%) |
Mar 30, 2020 | 50.69 | 51.33 | 49.88 | 51.30 | 9,302 | +1.15(+2.29%) |
Mar 27, 2020 | 50.37 | 50.90 | 49.73 | 50.15 | 7,660 | -2.34(-4.46%) |
Mar 26, 2020 | 50.90 | 52.49 | 50.54 | 52.49 | 15,545 | +2.49(+4.98%) |
Mar 25, 2020 | 50.14 | 51.52 | 48.72 | 49.99 | 12,539 | +1.28(+2.63%) |
Mar 24, 2020 | 46.65 | 48.77 | 46.65 | 48.71 | 49,987 | +4.49(+10.14%) |
Mar 23, 2020 | 44.54 | 44.76 | 42.51 | 44.23 | 35,538 | -0.04(-0.09%) |
Mar 20, 2020 | 46.56 | 47.05 | 44.27 | 44.27 | 20,204 | -1.63(-3.56%) |
Mar 19, 2020 | 43.78 | 46.15 | 42.86 | 45.90 | 15,640 | +2.03(+4.63%) |
Mar 18, 2020 | 45.21 | 45.45 | 41.31 | 43.87 | 47,952 | -3.92(-8.20%) |
Mar 17, 2020 | 47.14 | 48.47 | 44.61 | 47.79 | 20,802 | +1.76(+3.83%) |
Mar 16, 2020 | 46.18 | 49.18 | 44.87 | 46.03 | 26,260 | -6.35(-12.11%) |
Mar 13, 2020 | 51.84 | 52.38 | 49.37 | 52.38 | 10,910 | +3.38(+6.90%) |
Mar 12, 2020 | 49.82 | 51.63 | 48.44 | 48.99 | 15,548 | -5.14(-9.49%) |
Mar 11, 2020 | 55.04 | 55.04 | 53.65 | 54.13 | 6,903 | -2.95(-5.17%) |
Mar 10, 2020 | 55.81 | 57.08 | 54.94 | 57.08 | 6,396 | +2.74(+5.04%) |
Mar 09, 2020 | 54.20 | 55.74 | 53.90 | 54.34 | 9,856 | -4.60(-7.81%) |
Mar 06, 2020 | 58.56 | 59.19 | 57.84 | 58.94 | 4,545 | -1.47(-2.44%) |
Mar 05, 2020 | 61.13 | 61.52 | 60.41 | 60.41 | 1,809 | -2.28(-3.64%) |
Mar 04, 2020 | 61.49 | 62.70 | 61.24 | 62.70 | 26,830 | +2.18(+3.59%) |
Mar 03, 2020 | 62.75 | 63.25 | 60.10 | 60.52 | 16,669 | -1.84(-2.95%) |