Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.66 | 80.14 | 76.03 | 79.48 | 6,801,700 | +0.70(+0.89%) |
May 28, 2020 | 81.81 | 81.98 | 78.01 | 78.78 | 6,356,874 | -2.83(-3.47%) |
May 27, 2020 | 86.18 | 86.88 | 80.49 | 81.61 | 7,129,416 | -1.21(-1.46%) |
May 26, 2020 | 83.35 | 86.35 | 82.13 | 82.82 | 6,861,256 | +4.87(+6.25%) |
May 22, 2020 | 76.96 | 78.74 | 74.81 | 77.95 | 3,481,800 | +0.94(+1.22%) |
May 21, 2020 | 82.59 | 83.11 | 75.14 | 77.01 | 11,951,010 | -2.57(-3.23%) |
May 20, 2020 | 78.51 | 79.89 | 76.65 | 79.58 | 5,865,045 | +3.23(+4.23%) |
May 19, 2020 | 77.36 | 79.45 | 76.34 | 76.35 | 4,968,381 | -2.84(-3.59%) |
May 18, 2020 | 70.74 | 80.46 | 70.74 | 79.19 | 12,333,623 | +12.43(+18.62%) |
May 15, 2020 | 63.72 | 67.16 | 62.86 | 66.76 | 2,887,200 | +2.39(+3.71%) |
May 14, 2020 | 60.55 | 64.52 | 58.39 | 64.37 | 3,615,684 | +2.36(+3.81%) |
May 13, 2020 | 64.64 | 64.75 | 60.60 | 62.01 | 4,480,480 | -2.98(-4.59%) |
May 12, 2020 | 67.83 | 68.42 | 64.99 | 64.99 | 3,290,079 | -2.63(-3.89%) |
May 11, 2020 | 68.53 | 69.38 | 67.44 | 67.62 | 1,977,607 | -1.65(-2.38%) |
May 08, 2020 | 66.57 | 69.49 | 66.05 | 69.27 | 2,760,600 | +2.81(+4.23%) |
May 07, 2020 | 65.10 | 67.30 | 65.10 | 66.46 | 2,543,345 | +2.08(+3.23%) |
May 06, 2020 | 64.79 | 65.98 | 63.15 | 64.38 | 2,495,707 | +0.30(+0.47%) |
May 05, 2020 | 68.41 | 68.41 | 63.80 | 64.08 | 5,488,532 | -2.94(-4.39%) |
May 04, 2020 | 65.00 | 67.44 | 62.60 | 67.02 | 3,071,325 | -0.27(-0.40%) |
May 01, 2020 | 68.14 | 69.91 | 66.37 | 67.29 | 3,483,500 | -3.69(-5.20%) |
Apr 30, 2020 | 73.74 | 73.98 | 68.92 | 70.98 | 4,567,130 | -3.85(-5.14%) |
Apr 29, 2020 | 75.70 | 76.54 | 74.66 | 74.83 | 4,845,216 | +2.99(+4.16%) |
Apr 28, 2020 | 70.89 | 73.25 | 70.10 | 71.84 | 3,836,945 | +2.69(+3.89%) |
Apr 27, 2020 | 67.36 | 69.68 | 66.75 | 69.15 | 4,026,572 | +2.58(+3.88%) |
Apr 24, 2020 | 65.27 | 67.24 | 63.30 | 66.57 | 4,399,500 | +3.20(+5.05%) |
Apr 23, 2020 | 61.84 | 67.36 | 61.84 | 63.37 | 8,137,062 | +1.95(+3.17%) |
Apr 22, 2020 | 62.50 | 64.12 | 60.76 | 61.42 | 5,622,573 | +4.17(+7.28%) |
Apr 21, 2020 | 58.09 | 58.59 | 55.23 | 57.25 | 3,906,927 | -2.70(-4.50%) |
Apr 20, 2020 | 61.68 | 63.28 | 59.87 | 59.95 | 4,036,462 | -3.27(-5.17%) |
Apr 17, 2020 | 62.05 | 63.77 | 61.02 | 63.22 | 4,584,100 | +5.00(+8.59%) |
Apr 16, 2020 | 59.61 | 59.94 | 55.83 | 58.22 | 5,380,869 | -2.34(-3.86%) |
Apr 15, 2020 | 58.65 | 61.18 | 57.29 | 60.56 | 3,813,426 | -1.02(-1.66%) |
Apr 14, 2020 | 61.37 | 62.38 | 59.44 | 61.58 | 4,058,415 | +2.79(+4.75%) |
Apr 13, 2020 | 62.39 | 63.00 | 58.07 | 58.79 | 3,206,737 | -3.63(-5.82%) |
Apr 09, 2020 | 64.04 | 66.06 | 61.27 | 62.42 | 5,275,600 | +1.87(+3.09%) |
Apr 08, 2020 | 58.75 | 61.99 | 57.99 | 60.55 | 5,534,366 | +4.04(+7.15%) |
Apr 07, 2020 | 59.88 | 61.48 | 54.42 | 56.51 | 6,203,823 | +3.68(+6.97%) |
Apr 06, 2020 | 52.39 | 53.89 | 51.15 | 52.83 | 5,498,410 | +4.12(+8.46%) |
Apr 03, 2020 | 48.04 | 48.81 | 46.15 | 48.71 | 3,753,300 | +0.85(+1.78%) |
Apr 02, 2020 | 51.00 | 54.49 | 46.80 | 47.86 | 4,984,391 | -4.14(-7.96%) |
Apr 01, 2020 | 52.86 | 53.69 | 50.28 | 52.00 | 4,741,998 | -8.00(-13.33%) |
Mar 31, 2020 | 56.33 | 61.34 | 55.26 | 60.00 | 4,768,108 | +3.61(+6.40%) |
Mar 30, 2020 | 60.01 | 60.03 | 54.13 | 56.39 | 5,845,033 | -3.64(-6.06%) |
Mar 27, 2020 | 61.92 | 61.92 | 57.70 | 60.03 | 4,990,200 | -4.38(-6.80%) |
Mar 26, 2020 | 64.66 | 66.29 | 60.86 | 64.41 | 5,244,647 | -1.48(-2.25%) |
Mar 25, 2020 | 62.10 | 70.71 | 59.08 | 65.89 | 5,872,249 | +6.41(+10.78%) |
Mar 24, 2020 | 54.32 | 61.97 | 53.85 | 59.48 | 4,982,066 | +8.63(+16.97%) |
Mar 23, 2020 | 49.20 | 54.46 | 46.29 | 50.85 | 6,599,641 | +2.05(+4.20%) |
Mar 20, 2020 | 50.40 | 56.88 | 45.48 | 48.80 | 7,312,000 | +0.37(+0.76%) |
Mar 19, 2020 | 44.59 | 52.75 | 43.00 | 48.43 | 8,404,873 | +2.78(+6.09%) |
Mar 18, 2020 | 47.02 | 48.14 | 40.76 | 45.65 | 7,364,627 | -8.47(-15.65%) |
Mar 17, 2020 | 54.26 | 57.99 | 49.63 | 54.12 | 7,688,764 | -0.58(-1.06%) |
Mar 16, 2020 | 60.00 | 63.97 | 53.52 | 54.70 | 5,743,675 | -14.93(-21.44%) |
Mar 13, 2020 | 68.60 | 69.98 | 58.56 | 69.63 | 9,199,100 | +5.32(+8.27%) |
Mar 12, 2020 | 65.99 | 71.31 | 64.30 | 64.31 | 6,497,439 | -12.36(-16.12%) |
Mar 11, 2020 | 83.24 | 83.64 | 75.56 | 76.67 | 6,358,377 | -9.26(-10.78%) |
Mar 10, 2020 | 88.47 | 89.99 | 82.00 | 85.93 | 3,947,731 | -0.37(-0.43%) |
Mar 09, 2020 | 84.40 | 87.50 | 82.00 | 86.30 | 4,358,795 | -5.21(-5.69%) |
Mar 06, 2020 | 87.93 | 92.60 | 87.66 | 91.51 | 4,791,637 | +0.34(+0.37%) |
Mar 05, 2020 | 93.94 | 94.14 | 90.26 | 91.17 | 4,465,329 | -5.61(-5.80%) |
Mar 04, 2020 | 95.86 | 96.84 | 92.67 | 96.78 | 3,968,939 | +1.94(+2.05%) |
Mar 03, 2020 | 96.11 | 98.61 | 93.34 | 94.84 | 3,388,447 | -1.53(-1.59%) |