Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.89 | 66.49 | 63.70 | 65.91 | 608,912 | +1.59(+2.47%) |
May 28, 2020 | 65.09 | 66.50 | 63.12 | 64.32 | 386,814 | -0.87(-1.33%) |
May 27, 2020 | 65.03 | 65.29 | 61.91 | 65.19 | 314,445 | +1.00(+1.55%) |
May 26, 2020 | 64.04 | 64.97 | 62.55 | 64.19 | 247,462 | +2.82(+4.60%) |
May 22, 2020 | 61.78 | 61.78 | 60.53 | 61.37 | 169,339 | -0.22(-0.35%) |
May 21, 2020 | 63.65 | 63.94 | 61.55 | 61.59 | 252,253 | -2.42(-3.78%) |
May 20, 2020 | 62.84 | 64.91 | 62.84 | 64.00 | 256,778 | +2.43(+3.94%) |
May 19, 2020 | 60.75 | 63.48 | 60.19 | 61.58 | 287,095 | +0.88(+1.45%) |
May 18, 2020 | 60.18 | 61.06 | 58.68 | 60.70 | 303,758 | +3.13(+5.43%) |
May 15, 2020 | 58.03 | 58.42 | 56.80 | 57.57 | 224,907 | -1.91(-3.22%) |
May 14, 2020 | 56.52 | 59.63 | 54.79 | 59.49 | 268,683 | +1.28(+2.20%) |
May 13, 2020 | 58.93 | 59.61 | 57.04 | 58.20 | 375,375 | -1.44(-2.41%) |
May 12, 2020 | 62.35 | 62.43 | 59.62 | 59.64 | 419,759 | -2.51(-4.05%) |
May 11, 2020 | 60.85 | 62.56 | 60.24 | 62.16 | 361,421 | +0.10(+0.16%) |
May 08, 2020 | 59.61 | 62.19 | 59.61 | 62.06 | 238,494 | +2.89(+4.88%) |
May 07, 2020 | 60.38 | 60.38 | 58.30 | 59.17 | 339,855 | +1.22(+2.11%) |
May 06, 2020 | 55.23 | 60.43 | 55.10 | 57.95 | 371,340 | +3.89(+7.19%) |
May 05, 2020 | 53.44 | 56.10 | 53.30 | 54.06 | 205,717 | +1.70(+3.24%) |
May 04, 2020 | 51.62 | 53.18 | 50.35 | 52.37 | 326,311 | -0.02(-0.04%) |
May 01, 2020 | 53.51 | 53.51 | 49.16 | 52.39 | 343,647 | -2.45(-4.46%) |
Apr 30, 2020 | 56.78 | 57.54 | 54.79 | 54.83 | 377,380 | -3.95(-6.73%) |
Apr 29, 2020 | 53.19 | 59.36 | 52.44 | 58.79 | 408,149 | +7.46(+14.52%) |
Apr 28, 2020 | 51.57 | 52.16 | 49.76 | 51.33 | 381,325 | +1.23(+2.46%) |
Apr 27, 2020 | 49.08 | 50.77 | 48.54 | 50.10 | 251,607 | +1.60(+3.29%) |
Apr 24, 2020 | 48.20 | 48.69 | 47.16 | 48.50 | 208,378 | +0.26(+0.53%) |
Apr 23, 2020 | 48.92 | 49.49 | 47.04 | 48.24 | 359,554 | -0.47(-0.97%) |
Apr 22, 2020 | 48.68 | 49.46 | 47.43 | 48.72 | 390,872 | +1.69(+3.59%) |
Apr 21, 2020 | 48.82 | 49.24 | 46.33 | 47.03 | 235,581 | -3.96(-7.77%) |
Apr 20, 2020 | 50.97 | 52.83 | 50.67 | 51.00 | 257,577 | -2.01(-3.80%) |
Apr 17, 2020 | 51.46 | 53.49 | 50.12 | 53.01 | 317,587 | +3.48(+7.03%) |
Apr 16, 2020 | 49.55 | 50.32 | 47.99 | 49.53 | 289,293 | +0.97(+1.99%) |
Apr 15, 2020 | 49.83 | 50.63 | 48.36 | 48.56 | 347,683 | -3.64(-6.97%) |
Apr 14, 2020 | 51.84 | 52.45 | 49.73 | 52.20 | 221,644 | +2.39(+4.79%) |
Apr 13, 2020 | 50.18 | 51.12 | 49.29 | 49.81 | 222,360 | -1.09(-2.15%) |
Apr 09, 2020 | 51.03 | 52.62 | 49.50 | 50.91 | 231,599 | +1.27(+2.56%) |
Apr 08, 2020 | 51.39 | 51.72 | 48.90 | 49.63 | 352,853 | -1.33(-2.61%) |
Apr 07, 2020 | 50.33 | 51.43 | 48.59 | 50.97 | 320,418 | +3.03(+6.32%) |
Apr 06, 2020 | 44.67 | 48.30 | 44.67 | 47.94 | 342,537 | +5.46(+12.86%) |
Apr 03, 2020 | 44.75 | 45.35 | 41.20 | 42.48 | 213,550 | -2.05(-4.61%) |
Apr 02, 2020 | 42.48 | 45.11 | 42.40 | 44.53 | 273,350 | +0.99(+2.26%) |
Apr 01, 2020 | 45.27 | 46.31 | 42.95 | 43.54 | 273,459 | -4.28(-8.95%) |
Mar 31, 2020 | 49.10 | 49.68 | 45.98 | 47.82 | 386,569 | -1.65(-3.33%) |
Mar 30, 2020 | 49.50 | 51.03 | 48.30 | 49.47 | 303,801 | -0.02(-0.04%) |
Mar 27, 2020 | 52.20 | 52.99 | 48.46 | 49.49 | 320,122 | -4.96(-9.11%) |
Mar 26, 2020 | 46.13 | 55.83 | 44.86 | 54.45 | 375,291 | +8.78(+19.22%) |
Mar 25, 2020 | 43.79 | 48.14 | 41.46 | 45.67 | 391,518 | +2.19(+5.04%) |
Mar 24, 2020 | 40.76 | 43.93 | 38.14 | 43.48 | 322,059 | +5.40(+14.19%) |
Mar 23, 2020 | 34.85 | 38.88 | 34.30 | 38.08 | 455,731 | +2.58(+7.28%) |
Mar 20, 2020 | 38.73 | 41.82 | 33.95 | 35.49 | 494,126 | -2.07(-5.51%) |
Mar 19, 2020 | 34.83 | 38.87 | 32.96 | 37.56 | 408,617 | +2.50(+7.14%) |
Mar 18, 2020 | 41.77 | 43.03 | 32.92 | 35.06 | 418,846 | -10.18(-22.50%) |
Mar 17, 2020 | 40.51 | 45.37 | 38.67 | 45.24 | 552,143 | +5.18(+12.92%) |
Mar 16, 2020 | 40.07 | 43.30 | 39.49 | 40.06 | 536,928 | -5.54(-12.15%) |
Mar 13, 2020 | 45.64 | 46.49 | 40.74 | 45.60 | 528,602 | +2.60(+6.05%) |
Mar 12, 2020 | 46.88 | 47.90 | 42.92 | 43.00 | 320,077 | -8.08(-15.81%) |
Mar 11, 2020 | 52.98 | 54.12 | 50.49 | 51.07 | 201,826 | -3.82(-6.95%) |
Mar 10, 2020 | 55.79 | 55.89 | 52.39 | 54.89 | 269,971 | +1.13(+2.11%) |
Mar 09, 2020 | 57.71 | 60.92 | 53.47 | 53.76 | 327,444 | -6.84(-11.29%) |
Mar 06, 2020 | 58.78 | 60.95 | 58.46 | 60.60 | 496,255 | -0.31(-0.50%) |
Mar 05, 2020 | 60.65 | 62.15 | 59.92 | 60.91 | 310,562 | -1.28(-2.06%) |
Mar 04, 2020 | 59.58 | 62.31 | 59.01 | 62.19 | 269,740 | +3.39(+5.77%) |
Mar 03, 2020 | 58.96 | 60.72 | 57.70 | 58.80 | 543,901 | -0.32(-0.53%) |