Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.79 | 69.18 | 66.42 | 66.54 | 587,713 | -2.27(-3.30%) |
May 28, 2020 | 72.24 | 72.34 | 68.55 | 68.81 | 363,888 | -3.56(-4.91%) |
May 27, 2020 | 72.27 | 73.23 | 71.08 | 72.36 | 336,091 | +2.46(+3.51%) |
May 26, 2020 | 66.30 | 70.70 | 66.30 | 69.91 | 450,771 | +5.52(+8.58%) |
May 22, 2020 | 66.57 | 66.62 | 64.03 | 64.38 | 349,824 | -2.21(-3.31%) |
May 21, 2020 | 65.29 | 67.05 | 65.29 | 66.59 | 399,977 | +0.74(+1.12%) |
May 20, 2020 | 66.57 | 66.83 | 65.39 | 65.85 | 257,810 | +0.84(+1.29%) |
May 19, 2020 | 65.97 | 67.33 | 64.63 | 65.01 | 252,239 | -1.51(-2.27%) |
May 18, 2020 | 64.97 | 67.12 | 64.82 | 66.52 | 420,057 | +4.07(+6.51%) |
May 15, 2020 | 60.67 | 63.45 | 60.67 | 62.45 | 474,075 | +0.36(+0.58%) |
May 14, 2020 | 59.05 | 62.33 | 56.73 | 62.09 | 503,024 | +2.35(+3.93%) |
May 13, 2020 | 60.53 | 60.83 | 58.28 | 59.75 | 620,675 | -1.14(-1.87%) |
May 12, 2020 | 66.32 | 66.32 | 60.71 | 60.89 | 493,387 | -5.23(-7.92%) |
May 11, 2020 | 65.29 | 67.18 | 64.61 | 66.12 | 553,939 | -0.08(-0.12%) |
May 08, 2020 | 65.37 | 66.26 | 64.49 | 66.20 | 485,088 | +1.99(+3.10%) |
May 07, 2020 | 64.09 | 66.29 | 63.45 | 64.21 | 313,551 | +1.63(+2.60%) |
May 06, 2020 | 65.20 | 65.48 | 62.29 | 62.58 | 371,144 | -2.24(-3.45%) |
May 05, 2020 | 68.18 | 68.52 | 64.72 | 64.82 | 356,962 | -0.93(-1.41%) |
May 04, 2020 | 64.21 | 66.07 | 63.30 | 65.75 | 537,114 | +0.87(+1.34%) |
May 01, 2020 | 67.93 | 68.32 | 64.23 | 64.88 | 525,018 | -4.98(-7.13%) |
Apr 30, 2020 | 68.71 | 70.62 | 67.75 | 69.86 | 477,697 | -0.37(-0.53%) |
Apr 29, 2020 | 69.90 | 71.57 | 69.48 | 70.23 | 369,774 | +2.21(+3.24%) |
Apr 28, 2020 | 68.94 | 69.64 | 66.56 | 68.03 | 553,331 | +1.40(+2.10%) |
Apr 27, 2020 | 62.09 | 67.53 | 60.30 | 66.63 | 905,423 | +6.42(+10.67%) |
Apr 24, 2020 | 60.92 | 61.28 | 59.97 | 60.21 | 471,845 | -0.12(-0.20%) |
Apr 23, 2020 | 61.75 | 62.69 | 59.61 | 60.33 | 460,587 | -0.84(-1.37%) |
Apr 22, 2020 | 62.54 | 62.54 | 60.45 | 61.17 | 308,741 | +0.25(+0.41%) |
Apr 21, 2020 | 59.45 | 61.36 | 59.08 | 60.92 | 375,000 | -0.53(-0.86%) |
Apr 20, 2020 | 61.14 | 63.67 | 59.94 | 61.45 | 438,306 | -1.42(-2.26%) |
Apr 17, 2020 | 62.28 | 64.04 | 61.46 | 62.86 | 463,133 | +3.06(+5.11%) |
Apr 16, 2020 | 59.57 | 60.81 | 58.49 | 59.81 | 381,460 | -0.04(-0.07%) |
Apr 15, 2020 | 60.58 | 60.92 | 58.66 | 59.85 | 500,223 | -3.32(-5.25%) |
Apr 14, 2020 | 65.09 | 65.14 | 61.96 | 63.16 | 668,178 | +0.35(+0.56%) |
Apr 13, 2020 | 67.41 | 67.46 | 61.63 | 62.81 | 525,843 | -3.69(-5.56%) |
Apr 09, 2020 | 66.58 | 72.44 | 65.07 | 66.51 | 1,110,018 | +1.46(+2.24%) |
Apr 08, 2020 | 63.01 | 65.46 | 61.36 | 65.05 | 507,522 | +2.59(+4.14%) |
Apr 07, 2020 | 64.63 | 64.63 | 61.04 | 62.46 | 673,540 | +0.91(+1.48%) |
Apr 06, 2020 | 58.62 | 62.12 | 58.62 | 61.56 | 610,005 | +6.27(+11.34%) |
Apr 03, 2020 | 56.64 | 57.13 | 53.25 | 55.28 | 418,572 | -1.36(-2.40%) |
Apr 02, 2020 | 56.29 | 58.83 | 55.20 | 56.64 | 634,449 | +0.57(+1.02%) |
Apr 01, 2020 | 55.91 | 57.67 | 54.14 | 56.07 | 640,847 | -2.99(-5.06%) |
Mar 31, 2020 | 60.27 | 60.67 | 57.72 | 59.06 | 606,294 | -1.29(-2.13%) |
Mar 30, 2020 | 56.85 | 60.55 | 55.41 | 60.35 | 632,538 | +4.06(+7.22%) |
Mar 27, 2020 | 54.16 | 58.22 | 53.26 | 56.28 | 903,535 | -0.48(-0.84%) |
Mar 26, 2020 | 51.96 | 57.54 | 48.98 | 56.76 | 574,200 | +5.48(+10.69%) |
Mar 25, 2020 | 50.07 | 54.80 | 48.99 | 51.28 | 566,791 | +1.76(+3.55%) |
Mar 24, 2020 | 48.42 | 49.78 | 46.96 | 49.52 | 698,176 | +4.43(+9.83%) |
Mar 23, 2020 | 47.51 | 49.31 | 44.31 | 45.09 | 762,471 | -3.62(-7.42%) |
Mar 20, 2020 | 55.58 | 56.66 | 47.44 | 48.70 | 1,363,164 | -6.55(-11.86%) |
Mar 19, 2020 | 57.97 | 61.22 | 52.81 | 55.25 | 1,036,494 | -3.60(-6.11%) |
Mar 18, 2020 | 54.15 | 64.31 | 53.64 | 58.85 | 1,798,622 | -0.61(-1.02%) |
Mar 17, 2020 | 54.04 | 60.41 | 50.43 | 59.46 | 1,196,402 | +6.96(+13.26%) |
Mar 16, 2020 | 47.44 | 54.15 | 46.97 | 52.50 | 1,205,631 | -4.59(-8.05%) |
Mar 13, 2020 | 54.30 | 57.12 | 51.51 | 57.09 | 985,147 | +6.78(+13.48%) |
Mar 12, 2020 | 54.09 | 55.34 | 50.18 | 50.31 | 984,139 | -11.10(-18.08%) |
Mar 11, 2020 | 64.66 | 65.03 | 58.54 | 61.42 | 1,677,506 | -5.35(-8.02%) |
Mar 10, 2020 | 65.36 | 67.33 | 62.82 | 66.77 | 743,363 | +4.40(+7.06%) |
Mar 09, 2020 | 65.34 | 65.51 | 61.66 | 62.36 | 887,529 | -8.03(-11.41%) |
Mar 06, 2020 | 67.69 | 70.76 | 67.12 | 70.39 | 1,019,794 | -0.21(-0.30%) |
Mar 05, 2020 | 72.23 | 72.69 | 68.71 | 70.60 | 1,708,820 | -4.71(-6.26%) |
Mar 04, 2020 | 74.82 | 75.52 | 73.09 | 75.32 | 814,066 | +1.61(+2.18%) |
Mar 03, 2020 | 78.38 | 78.38 | 72.64 | 73.71 | 664,455 | -4.54(-5.81%) |