Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.12 | 74.40 | 71.38 | 73.72 | 489,800 | +1.61(+2.23%) |
May 28, 2020 | 73.47 | 75.71 | 72.01 | 72.11 | 674,743 | -1.38(-1.88%) |
May 27, 2020 | 77.13 | 78.42 | 72.87 | 73.49 | 1,332,828 | -3.79(-4.90%) |
May 26, 2020 | 75.00 | 77.81 | 74.75 | 77.28 | 1,115,693 | +4.18(+5.72%) |
May 22, 2020 | 71.58 | 73.52 | 71.09 | 73.10 | 894,500 | +0.56(+0.77%) |
May 21, 2020 | 70.41 | 73.72 | 70.00 | 72.54 | 836,892 | +2.37(+3.38%) |
May 20, 2020 | 69.75 | 70.57 | 69.52 | 70.17 | 715,635 | +0.96(+1.39%) |
May 19, 2020 | 68.98 | 70.44 | 67.71 | 69.21 | 630,188 | +0.56(+0.82%) |
May 18, 2020 | 65.47 | 69.62 | 65.15 | 68.65 | 1,229,931 | +5.73(+9.11%) |
May 15, 2020 | 62.98 | 63.63 | 62.12 | 62.92 | 571,800 | -0.49(-0.77%) |
May 14, 2020 | 61.68 | 63.46 | 61.04 | 63.41 | 478,128 | +0.37(+0.59%) |
May 13, 2020 | 62.77 | 63.55 | 61.06 | 63.04 | 652,774 | +0.01(+0.02%) |
May 12, 2020 | 64.81 | 65.62 | 63.03 | 63.03 | 1,019,802 | -1.70(-2.63%) |
May 11, 2020 | 64.21 | 65.54 | 63.68 | 64.73 | 704,479 | +0.08(+0.12%) |
May 08, 2020 | 62.26 | 64.96 | 62.16 | 64.65 | 575,500 | +2.74(+4.43%) |
May 07, 2020 | 63.00 | 63.17 | 60.75 | 61.91 | 642,788 | -0.02(-0.03%) |
May 06, 2020 | 59.43 | 62.60 | 59.35 | 61.93 | 793,451 | +2.93(+4.97%) |
May 05, 2020 | 59.60 | 60.49 | 58.68 | 59.00 | 639,911 | -0.24(-0.41%) |
May 04, 2020 | 58.30 | 59.49 | 57.75 | 59.24 | 440,702 | -0.16(-0.27%) |
May 01, 2020 | 59.35 | 60.40 | 58.32 | 59.40 | 814,700 | -1.56(-2.56%) |
Apr 30, 2020 | 58.00 | 62.13 | 57.92 | 60.96 | 1,325,449 | +0.67(+1.11%) |
Apr 29, 2020 | 56.65 | 60.66 | 52.72 | 60.29 | 3,468,516 | -0.84(-1.37%) |
Apr 28, 2020 | 57.31 | 61.48 | 56.74 | 61.13 | 2,424,609 | +4.03(+7.06%) |
Apr 27, 2020 | 55.59 | 57.17 | 55.00 | 57.10 | 1,873,248 | +1.99(+3.61%) |
Apr 24, 2020 | 52.93 | 55.29 | 52.65 | 55.11 | 1,717,300 | +3.93(+7.68%) |
Apr 23, 2020 | 50.29 | 52.68 | 50.11 | 51.18 | 743,969 | +1.06(+2.11%) |
Apr 22, 2020 | 50.00 | 50.49 | 48.00 | 50.12 | 1,280,220 | -0.78(-1.53%) |
Apr 21, 2020 | 49.45 | 51.55 | 49.15 | 50.90 | 670,634 | +0.35(+0.69%) |
Apr 20, 2020 | 48.51 | 51.60 | 48.51 | 50.55 | 740,734 | +0.51(+1.02%) |
Apr 17, 2020 | 50.65 | 50.99 | 48.95 | 50.04 | 1,007,700 | +0.11(+0.22%) |
Apr 16, 2020 | 48.00 | 50.00 | 47.20 | 49.93 | 945,905 | +2.08(+4.35%) |
Apr 15, 2020 | 46.95 | 48.08 | 45.75 | 47.85 | 509,758 | -0.57(-1.18%) |
Apr 14, 2020 | 47.35 | 48.68 | 46.34 | 48.42 | 585,536 | +1.77(+3.79%) |
Apr 13, 2020 | 47.61 | 47.83 | 46.01 | 46.65 | 466,587 | -1.35(-2.81%) |
Apr 09, 2020 | 48.04 | 49.70 | 47.05 | 48.00 | 981,600 | +0.85(+1.80%) |
Apr 08, 2020 | 43.84 | 47.65 | 43.60 | 47.15 | 802,361 | +3.77(+8.69%) |
Apr 07, 2020 | 43.77 | 46.83 | 42.71 | 43.38 | 1,070,824 | +1.03(+2.43%) |
Apr 06, 2020 | 39.69 | 43.37 | 39.02 | 42.35 | 1,041,899 | +4.33(+11.39%) |
Apr 03, 2020 | 39.85 | 40.67 | 37.40 | 38.02 | 1,203,600 | -1.80(-4.52%) |
Apr 02, 2020 | 39.30 | 40.53 | 38.58 | 39.82 | 721,529 | +0.43(+1.09%) |
Apr 01, 2020 | 39.57 | 40.36 | 37.01 | 39.39 | 938,832 | -1.51(-3.69%) |
Mar 31, 2020 | 41.11 | 43.31 | 40.40 | 40.90 | 782,740 | -0.24(-0.58%) |
Mar 30, 2020 | 43.09 | 43.35 | 40.30 | 41.14 | 797,213 | -2.20(-5.08%) |
Mar 27, 2020 | 42.30 | 44.17 | 40.40 | 43.34 | 583,400 | -0.97(-2.19%) |
Mar 26, 2020 | 45.35 | 46.40 | 43.08 | 44.31 | 646,590 | -0.85(-1.88%) |
Mar 25, 2020 | 44.88 | 46.82 | 42.94 | 45.16 | 1,068,108 | +0.10(+0.22%) |
Mar 24, 2020 | 42.76 | 45.70 | 41.99 | 45.06 | 1,135,175 | +4.30(+10.55%) |
Mar 23, 2020 | 38.93 | 42.20 | 37.56 | 40.76 | 1,820,787 | +2.09(+5.40%) |
Mar 20, 2020 | 38.59 | 42.55 | 36.99 | 38.67 | 2,044,400 | +0.32(+0.83%) |
Mar 19, 2020 | 33.31 | 39.62 | 32.79 | 38.35 | 1,529,630 | +4.44(+13.09%) |
Mar 18, 2020 | 34.86 | 37.10 | 32.82 | 33.91 | 1,694,381 | -3.09(-8.35%) |
Mar 17, 2020 | 36.49 | 37.93 | 34.57 | 37.00 | 1,788,677 | +1.12(+3.12%) |
Mar 16, 2020 | 36.94 | 40.58 | 35.47 | 35.88 | 2,242,773 | -5.10(-12.45%) |
Mar 13, 2020 | 38.81 | 41.00 | 37.62 | 40.98 | 1,706,700 | +4.06(+11.00%) |
Mar 12, 2020 | 36.24 | 40.29 | 35.37 | 36.92 | 1,565,802 | -3.27(-8.14%) |
Mar 11, 2020 | 39.15 | 42.10 | 39.15 | 40.19 | 2,016,322 | -0.23(-0.57%) |
Mar 10, 2020 | 42.15 | 42.21 | 36.11 | 40.42 | 1,705,268 | +0.61(+1.53%) |
Mar 09, 2020 | 43.38 | 43.65 | 39.80 | 39.81 | 1,677,484 | -6.96(-14.88%) |
Mar 06, 2020 | 46.43 | 47.53 | 45.47 | 46.77 | 831,000 | -1.27(-2.64%) |
Mar 05, 2020 | 48.54 | 49.50 | 47.43 | 48.04 | 671,603 | -1.74(-3.50%) |
Mar 04, 2020 | 49.69 | 50.00 | 47.79 | 49.78 | 883,046 | +0.63(+1.28%) |
Mar 03, 2020 | 47.24 | 49.43 | 46.63 | 49.15 | 1,611,333 | +1.80(+3.80%) |