Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.08 | 98.38 | 85.50 | 98.09 | 22,809,100 | +22.29(+29.41%) |
May 28, 2020 | 74.70 | 77.05 | 73.79 | 75.80 | 4,339,787 | +1.27(+1.70%) |
May 27, 2020 | 76.86 | 76.91 | 69.83 | 74.53 | 3,719,917 | -1.99(-2.60%) |
May 26, 2020 | 79.00 | 80.00 | 76.30 | 76.52 | 2,485,261 | -0.42(-0.55%) |
May 22, 2020 | 76.67 | 77.14 | 75.10 | 76.94 | 1,331,000 | +1.22(+1.61%) |
May 21, 2020 | 77.63 | 77.65 | 74.16 | 75.72 | 1,638,380 | -1.34(-1.74%) |
May 20, 2020 | 76.83 | 77.78 | 75.96 | 77.06 | 1,517,674 | +1.82(+2.42%) |
May 19, 2020 | 75.00 | 76.01 | 74.26 | 75.24 | 1,643,717 | +1.43(+1.94%) |
May 18, 2020 | 77.87 | 77.87 | 73.50 | 73.81 | 2,361,777 | -2.58(-3.38%) |
May 15, 2020 | 75.48 | 78.31 | 75.48 | 76.39 | 1,855,900 | +0.77(+1.02%) |
May 14, 2020 | 73.72 | 75.89 | 73.21 | 75.62 | 2,596,283 | +0.46(+0.61%) |
May 13, 2020 | 76.95 | 78.19 | 73.27 | 75.16 | 2,088,825 | -1.29(-1.69%) |
May 12, 2020 | 77.50 | 78.76 | 75.72 | 76.45 | 2,006,801 | -0.51(-0.66%) |
May 11, 2020 | 73.99 | 77.50 | 73.66 | 76.96 | 2,409,006 | +2.94(+3.97%) |
May 08, 2020 | 75.15 | 75.55 | 73.00 | 74.02 | 2,091,400 | -0.86(-1.15%) |
May 07, 2020 | 73.50 | 75.15 | 73.11 | 74.88 | 2,773,963 | +2.34(+3.23%) |
May 06, 2020 | 71.84 | 73.10 | 70.30 | 72.54 | 3,086,461 | +1.31(+1.84%) |
May 05, 2020 | 70.00 | 71.67 | 69.66 | 71.23 | 2,500,577 | +2.15(+3.11%) |
May 04, 2020 | 66.61 | 69.10 | 66.00 | 69.08 | 2,026,367 | +2.23(+3.34%) |
May 01, 2020 | 66.23 | 67.75 | 65.51 | 66.85 | 1,794,100 | -0.23(-0.34%) |
Apr 30, 2020 | 66.97 | 69.00 | 66.27 | 67.08 | 1,827,262 | +0.45(+0.68%) |
Apr 29, 2020 | 66.71 | 68.07 | 64.90 | 66.63 | 2,566,917 | -0.09(-0.13%) |
Apr 28, 2020 | 71.00 | 71.20 | 66.26 | 66.72 | 3,035,362 | -3.75(-5.32%) |
Apr 27, 2020 | 68.50 | 71.26 | 68.20 | 70.47 | 2,615,617 | +2.97(+4.40%) |
Apr 24, 2020 | 66.60 | 68.10 | 66.06 | 67.50 | 2,608,200 | +1.26(+1.90%) |
Apr 23, 2020 | 66.00 | 66.80 | 64.86 | 66.24 | 3,401,921 | -0.67(-1.00%) |
Apr 22, 2020 | 67.10 | 68.36 | 66.39 | 66.91 | 1,815,357 | +1.73(+2.65%) |
Apr 21, 2020 | 70.78 | 71.43 | 64.28 | 65.18 | 5,615,254 | -5.33(-7.56%) |
Apr 20, 2020 | 68.34 | 70.83 | 67.11 | 70.51 | 3,187,676 | +2.51(+3.69%) |
Apr 17, 2020 | 70.41 | 70.41 | 67.80 | 68.00 | 2,563,800 | -2.37(-3.37%) |
Apr 16, 2020 | 70.70 | 73.60 | 69.96 | 70.37 | 3,438,906 | +0.41(+0.59%) |
Apr 15, 2020 | 65.95 | 70.10 | 65.53 | 69.96 | 4,387,720 | +3.48(+5.23%) |
Apr 14, 2020 | 63.35 | 66.58 | 63.25 | 66.48 | 3,512,356 | +4.31(+6.93%) |
Apr 13, 2020 | 64.01 | 64.04 | 61.88 | 62.17 | 2,649,736 | -0.42(-0.67%) |
Apr 09, 2020 | 64.18 | 66.42 | 62.02 | 62.59 | 4,588,700 | -2.34(-3.60%) |
Apr 08, 2020 | 62.43 | 65.02 | 62.07 | 64.93 | 2,621,584 | +2.57(+4.12%) |
Apr 07, 2020 | 62.84 | 63.65 | 61.60 | 62.36 | 2,826,430 | -0.95(-1.50%) |
Apr 06, 2020 | 64.76 | 65.00 | 62.15 | 63.31 | 2,974,855 | -0.09(-0.14%) |
Apr 03, 2020 | 61.00 | 63.89 | 60.60 | 63.40 | 4,136,200 | +2.22(+3.63%) |
Apr 02, 2020 | 61.65 | 64.00 | 59.64 | 61.18 | 3,274,861 | -0.81(-1.31%) |
Apr 01, 2020 | 59.25 | 64.75 | 59.20 | 61.99 | 4,603,189 | +1.13(+1.86%) |
Mar 31, 2020 | 58.50 | 62.33 | 58.29 | 60.86 | 3,648,185 | +1.98(+3.37%) |
Mar 30, 2020 | 59.16 | 60.50 | 57.77 | 58.88 | 3,815,089 | +0.24(+0.42%) |
Mar 27, 2020 | 59.54 | 60.84 | 57.94 | 58.63 | 3,422,200 | -1.92(-3.17%) |
Mar 26, 2020 | 60.29 | 62.00 | 59.44 | 60.55 | 3,620,453 | +1.42(+2.40%) |
Mar 25, 2020 | 61.93 | 66.50 | 58.01 | 59.13 | 6,477,042 | -3.01(-4.84%) |
Mar 24, 2020 | 58.55 | 64.28 | 58.45 | 62.14 | 4,846,564 | +4.11(+7.08%) |
Mar 23, 2020 | 53.36 | 58.15 | 52.49 | 58.03 | 5,662,169 | +4.39(+8.18%) |
Mar 20, 2020 | 52.54 | 55.34 | 51.59 | 53.64 | 4,209,500 | +1.83(+3.53%) |
Mar 19, 2020 | 50.00 | 53.36 | 48.59 | 51.81 | 3,200,638 | +1.64(+3.27%) |
Mar 18, 2020 | 44.00 | 50.65 | 44.00 | 50.17 | 4,365,755 | +3.31(+7.06%) |
Mar 17, 2020 | 40.97 | 47.96 | 40.89 | 46.86 | 3,358,174 | +5.04(+12.05%) |
Mar 16, 2020 | 37.00 | 43.74 | 36.67 | 41.82 | 3,220,043 | -0.07(-0.17%) |
Mar 13, 2020 | 41.96 | 42.14 | 37.28 | 41.89 | 3,056,000 | +2.39(+6.05%) |
Mar 12, 2020 | 37.50 | 40.57 | 35.00 | 39.50 | 4,014,106 | -3.38(-7.88%) |
Mar 11, 2020 | 45.79 | 46.45 | 42.20 | 42.88 | 3,079,435 | -4.13(-8.79%) |
Mar 10, 2020 | 46.15 | 47.24 | 43.47 | 47.01 | 2,988,875 | +3.07(+6.99%) |
Mar 09, 2020 | 44.95 | 46.40 | 43.62 | 43.94 | 2,973,823 | -5.45(-11.03%) |
Mar 06, 2020 | 53.00 | 53.04 | 48.23 | 49.39 | 2,984,400 | -3.97(-7.44%) |
Mar 05, 2020 | 52.62 | 53.81 | 52.04 | 53.36 | 1,601,501 | -0.03(-0.06%) |
Mar 04, 2020 | 52.39 | 53.43 | 51.77 | 53.39 | 1,491,085 | +2.06(+4.01%) |
Mar 03, 2020 | 52.66 | 53.15 | 50.20 | 51.33 | 1,768,991 | -1.45(-2.75%) |