Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.36 | 71.61 | 68.37 | 69.27 | 4,888,659 | -2.38(-3.32%) |
May 28, 2020 | 74.26 | 74.26 | 70.97 | 71.64 | 3,146,601 | -1.86(-2.53%) |
May 27, 2020 | 73.40 | 73.63 | 70.54 | 73.50 | 3,411,068 | +2.78(+3.94%) |
May 26, 2020 | 71.83 | 72.81 | 70.30 | 70.72 | 3,387,543 | +2.56(+3.76%) |
May 22, 2020 | 70.01 | 70.27 | 67.71 | 68.16 | 2,831,707 | -1.43(-2.06%) |
May 21, 2020 | 70.30 | 70.51 | 68.12 | 69.59 | 3,168,536 | -0.99(-1.40%) |
May 20, 2020 | 70.29 | 71.13 | 68.81 | 70.58 | 4,374,065 | +2.25(+3.30%) |
May 19, 2020 | 67.59 | 70.29 | 65.44 | 68.33 | 3,608,017 | +0.33(+0.49%) |
May 18, 2020 | 67.17 | 68.99 | 67.00 | 67.99 | 3,309,695 | +5.26(+8.39%) |
May 15, 2020 | 59.48 | 63.18 | 58.89 | 62.73 | 2,806,185 | +2.66(+4.43%) |
May 14, 2020 | 56.77 | 60.59 | 55.16 | 60.07 | 4,080,066 | +0.70(+1.18%) |
May 13, 2020 | 62.70 | 62.77 | 57.15 | 59.37 | 4,399,525 | -4.00(-6.31%) |
May 12, 2020 | 67.19 | 67.71 | 62.06 | 63.37 | 3,998,907 | -3.25(-4.88%) |
May 11, 2020 | 66.05 | 67.71 | 65.33 | 66.62 | 3,027,844 | -0.71(-1.06%) |
May 08, 2020 | 64.90 | 67.48 | 64.66 | 67.34 | 3,324,723 | +3.78(+5.94%) |
May 07, 2020 | 62.40 | 64.97 | 61.97 | 63.56 | 2,557,204 | +2.09(+3.40%) |
May 06, 2020 | 62.79 | 64.19 | 61.46 | 61.47 | 2,833,134 | -0.70(-1.13%) |
May 05, 2020 | 65.13 | 65.45 | 61.82 | 62.17 | 2,801,129 | -1.47(-2.31%) |
May 04, 2020 | 60.51 | 63.71 | 59.50 | 63.64 | 2,266,743 | +0.69(+1.10%) |
May 01, 2020 | 63.44 | 65.17 | 61.35 | 62.95 | 3,847,810 | -3.55(-5.34%) |
Apr 30, 2020 | 69.34 | 69.88 | 65.60 | 66.50 | 3,659,741 | -3.98(-5.65%) |
Apr 29, 2020 | 70.40 | 73.16 | 69.36 | 70.48 | 4,336,382 | +3.07(+4.56%) |
Apr 28, 2020 | 68.86 | 69.49 | 64.18 | 67.41 | 4,574,987 | +2.16(+3.31%) |
Apr 27, 2020 | 63.08 | 65.44 | 61.90 | 65.25 | 3,641,676 | +3.23(+5.20%) |
Apr 24, 2020 | 61.00 | 62.45 | 59.25 | 62.02 | 3,893,417 | +1.76(+2.92%) |
Apr 23, 2020 | 62.61 | 62.63 | 59.75 | 60.26 | 4,499,317 | -1.29(-2.09%) |
Apr 22, 2020 | 58.56 | 62.60 | 58.55 | 61.55 | 7,404,433 | +4.49(+7.86%) |
Apr 21, 2020 | 56.41 | 57.44 | 55.26 | 57.06 | 7,840,588 | +2.76(+5.08%) |
Apr 20, 2020 | 55.28 | 58.17 | 54.31 | 54.31 | 2,651,152 | -2.78(-4.88%) |
Apr 17, 2020 | 57.48 | 58.96 | 54.38 | 57.09 | 4,480,198 | +4.84(+9.26%) |
Apr 16, 2020 | 52.89 | 54.06 | 50.93 | 52.25 | 3,311,673 | -0.73(-1.38%) |
Apr 15, 2020 | 52.14 | 53.77 | 51.43 | 52.98 | 4,145,017 | -2.13(-3.86%) |
Apr 14, 2020 | 57.11 | 58.31 | 54.72 | 55.11 | 3,448,724 | +0.23(+0.43%) |
Apr 13, 2020 | 58.58 | 58.75 | 53.89 | 54.87 | 2,432,134 | -3.11(-5.36%) |
Apr 09, 2020 | 61.25 | 62.34 | 55.99 | 57.98 | 5,407,419 | +0.69(+1.21%) |
Apr 08, 2020 | 56.02 | 58.89 | 53.51 | 57.29 | 4,499,828 | +4.15(+7.82%) |
Apr 07, 2020 | 51.94 | 57.08 | 51.01 | 53.13 | 7,240,469 | +5.91(+12.52%) |
Apr 06, 2020 | 44.34 | 50.36 | 44.16 | 47.22 | 5,386,974 | +6.24(+15.22%) |
Apr 03, 2020 | 39.87 | 41.81 | 38.91 | 40.99 | 4,039,668 | +1.05(+2.64%) |
Apr 02, 2020 | 41.71 | 44.74 | 38.85 | 39.93 | 5,223,203 | -1.54(-3.72%) |
Apr 01, 2020 | 45.33 | 46.10 | 40.55 | 41.47 | 7,324,772 | -7.61(-15.50%) |
Mar 31, 2020 | 51.28 | 53.17 | 47.86 | 49.08 | 6,845,091 | -2.15(-4.20%) |
Mar 30, 2020 | 47.80 | 52.12 | 45.98 | 51.23 | 4,507,932 | +1.97(+4.01%) |
Mar 27, 2020 | 50.98 | 52.01 | 47.31 | 49.26 | 6,679,740 | -5.32(-9.74%) |
Mar 26, 2020 | 52.70 | 56.27 | 50.74 | 54.58 | 5,264,466 | +1.90(+3.61%) |
Mar 25, 2020 | 51.06 | 61.02 | 48.66 | 52.67 | 8,817,403 | +4.11(+8.46%) |
Mar 24, 2020 | 40.67 | 49.75 | 40.55 | 48.56 | 9,654,801 | +11.59(+31.34%) |
Mar 23, 2020 | 35.94 | 38.07 | 33.48 | 36.98 | 8,653,997 | +1.83(+5.21%) |
Mar 20, 2020 | 41.00 | 41.29 | 33.39 | 35.15 | 9,852,664 | -3.08(-8.06%) |
Mar 19, 2020 | 30.40 | 41.94 | 27.49 | 38.23 | 12,193,965 | +7.44(+24.18%) |
Mar 18, 2020 | 33.50 | 35.21 | 23.57 | 30.78 | 9,799,239 | -7.00(-18.53%) |
Mar 17, 2020 | 44.97 | 45.20 | 32.39 | 37.79 | 10,992,361 | -6.56(-14.79%) |
Mar 16, 2020 | 52.49 | 52.59 | 41.61 | 44.35 | 4,981,796 | -14.52(-24.66%) |
Mar 13, 2020 | 57.64 | 58.94 | 53.43 | 58.87 | 4,507,717 | +5.54(+10.39%) |
Mar 12, 2020 | 56.75 | 60.70 | 51.61 | 53.32 | 4,525,924 | -9.95(-15.72%) |
Mar 11, 2020 | 71.24 | 71.46 | 62.81 | 63.27 | 4,186,857 | -11.17(-15.00%) |
Mar 10, 2020 | 72.87 | 74.52 | 68.82 | 74.44 | 2,553,669 | +4.66(+6.68%) |
Mar 09, 2020 | 73.96 | 74.47 | 69.60 | 69.78 | 2,765,637 | -9.66(-12.16%) |
Mar 06, 2020 | 75.84 | 81.57 | 75.51 | 79.44 | 2,717,857 | +0.18(+0.23%) |
Mar 05, 2020 | 85.08 | 85.08 | 78.75 | 79.26 | 2,996,465 | -6.41(-7.48%) |
Mar 04, 2020 | 87.01 | 87.36 | 84.20 | 85.67 | 1,985,346 | -0.23(-0.26%) |
Mar 03, 2020 | 88.74 | 90.48 | 85.13 | 85.89 | 1,879,506 | -3.15(-3.53%) |