Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.61 | 76.94 | 73.80 | 75.78 | 33,068,000 | +1.34(+1.80%) |
May 28, 2020 | 72.80 | 77.04 | 72.78 | 74.44 | 37,546,180 | -0.56(-0.74%) |
May 27, 2020 | 75.50 | 75.70 | 68.50 | 75.00 | 68,550,408 | -1.79(-2.33%) |
May 26, 2020 | 84.20 | 84.40 | 74.24 | 76.79 | 64,587,448 | -5.73(-6.94%) |
May 22, 2020 | 80.46 | 82.64 | 79.36 | 82.52 | 27,736,000 | +2.28(+2.84%) |
May 21, 2020 | 79.19 | 80.99 | 78.21 | 80.23 | 41,308,260 | +2.44(+3.13%) |
May 20, 2020 | 76.80 | 77.80 | 75.17 | 77.80 | 32,362,230 | +2.50(+3.32%) |
May 19, 2020 | 74.54 | 76.50 | 71.32 | 75.30 | 52,621,940 | +1.50(+2.03%) |
May 18, 2020 | 77.00 | 77.07 | 73.30 | 73.80 | 36,702,208 | -2.90(-3.78%) |
May 15, 2020 | 75.43 | 77.48 | 75.12 | 76.70 | 30,235,000 | +1.27(+1.69%) |
May 14, 2020 | 74.99 | 75.81 | 73.30 | 75.43 | 28,439,080 | -0.01(-0.01%) |
May 13, 2020 | 75.00 | 76.86 | 71.73 | 75.44 | 43,658,608 | +1.21(+1.63%) |
May 12, 2020 | 76.90 | 77.09 | 73.39 | 74.23 | 36,901,860 | -0.81(-1.07%) |
May 11, 2020 | 70.70 | 75.25 | 70.38 | 75.03 | 36,715,900 | +4.14(+5.84%) |
May 08, 2020 | 70.56 | 72.10 | 70.30 | 70.90 | 40,840,000 | -1.38(-1.91%) |
May 07, 2020 | 71.99 | 73.87 | 71.50 | 72.28 | 45,961,148 | -1.08(-1.47%) |
May 06, 2020 | 67.29 | 73.92 | 66.90 | 73.35 | 69,182,272 | +4.74(+6.91%) |
May 05, 2020 | 67.00 | 70.47 | 66.20 | 68.61 | 51,350,180 | +2.72(+4.13%) |
May 04, 2020 | 62.06 | 65.89 | 61.70 | 65.89 | 27,576,880 | +4.52(+7.37%) |
May 01, 2020 | 61.50 | 62.79 | 59.50 | 61.36 | 25,211,000 | -1.87(-2.95%) |
Apr 30, 2020 | 62.50 | 64.60 | 62.30 | 63.23 | 24,438,360 | -0.77(-1.20%) |
Apr 29, 2020 | 63.70 | 64.56 | 62.11 | 64.00 | 24,028,690 | +0.63(+1.00%) |
Apr 28, 2020 | 63.40 | 63.98 | 61.01 | 63.37 | 36,782,980 | +0.51(+0.81%) |
Apr 27, 2020 | 66.26 | 66.26 | 62.30 | 62.86 | 40,286,088 | -1.46(-2.27%) |
Apr 24, 2020 | 62.40 | 65.20 | 60.56 | 64.32 | 54,514,000 | +2.27(+3.66%) |
Apr 23, 2020 | 63.24 | 63.98 | 61.04 | 62.05 | 43,816,608 | -0.61(-0.97%) |
Apr 22, 2020 | 61.60 | 63.50 | 60.32 | 62.66 | 50,270,360 | +4.16(+7.10%) |
Apr 21, 2020 | 64.70 | 66.57 | 55.60 | 58.50 | 110,449,648 | -4.49(-7.13%) |
Apr 20, 2020 | 58.50 | 64.50 | 58.40 | 62.99 | 68,209,656 | +3.95(+6.69%) |
Apr 17, 2020 | 54.05 | 59.18 | 53.90 | 59.04 | 61,417,000 | +6.40(+12.15%) |
Apr 16, 2020 | 50.85 | 52.91 | 50.20 | 52.64 | 36,949,428 | +2.93(+5.89%) |
Apr 15, 2020 | 48.11 | 50.04 | 47.71 | 49.72 | 26,822,360 | +0.11(+0.22%) |
Apr 14, 2020 | 46.70 | 50.15 | 46.13 | 49.61 | 37,428,648 | +4.86(+10.86%) |
Apr 13, 2020 | 42.37 | 45.34 | 41.78 | 44.74 | 31,187,640 | +2.97(+7.11%) |
Apr 09, 2020 | 42.25 | 43.90 | 41.30 | 41.77 | 29,353,000 | +0.32(+0.78%) |
Apr 08, 2020 | 38.30 | 41.76 | 38.13 | 41.45 | 33,487,220 | +3.60(+9.50%) |
Apr 07, 2020 | 40.90 | 40.90 | 37.40 | 37.85 | 32,125,590 | -1.41(-3.59%) |
Apr 06, 2020 | 38.00 | 39.36 | 36.93 | 39.27 | 27,602,420 | +3.50(+9.79%) |
Apr 03, 2020 | 35.80 | 36.38 | 34.50 | 35.77 | 26,158,000 | +1.13(+3.28%) |
Apr 02, 2020 | 35.00 | 36.59 | 33.45 | 34.63 | 52,020,260 | -3.84(-9.97%) |
Apr 01, 2020 | 40.30 | 40.60 | 38.15 | 38.47 | 22,576,240 | -3.23(-7.74%) |
Mar 31, 2020 | 42.81 | 43.96 | 41.40 | 41.69 | 19,514,890 | -1.34(-3.13%) |
Mar 30, 2020 | 42.35 | 43.49 | 41.20 | 43.04 | 15,973,240 | +0.88(+2.08%) |
Mar 27, 2020 | 42.76 | 43.34 | 41.20 | 42.16 | 25,692,000 | -2.58(-5.76%) |
Mar 26, 2020 | 45.44 | 47.05 | 43.53 | 44.74 | 30,959,820 | +0.08(+0.18%) |
Mar 25, 2020 | 43.59 | 47.06 | 43.21 | 44.66 | 35,611,420 | +1.66(+3.86%) |
Mar 24, 2020 | 41.28 | 43.30 | 40.67 | 43.00 | 35,010,988 | +5.46(+14.55%) |
Mar 23, 2020 | 34.65 | 38.42 | 33.51 | 37.54 | 36,494,380 | +2.93(+8.48%) |
Mar 20, 2020 | 34.50 | 37.25 | 34.20 | 34.61 | 42,956,000 | +1.36(+4.08%) |
Mar 19, 2020 | 33.62 | 34.57 | 31.60 | 33.25 | 32,458,430 | -0.43(-1.29%) |
Mar 18, 2020 | 32.62 | 35.86 | 30.53 | 33.68 | 35,150,300 | -1.83(-5.14%) |
Mar 17, 2020 | 33.00 | 35.80 | 30.77 | 35.51 | 42,381,440 | +3.28(+10.18%) |
Mar 16, 2020 | 33.90 | 36.20 | 32.15 | 32.23 | 41,776,408 | -6.86(-17.55%) |
Mar 13, 2020 | 40.40 | 40.64 | 36.30 | 39.09 | 33,143,000 | +1.31(+3.47%) |
Mar 12, 2020 | 37.10 | 40.36 | 36.61 | 37.78 | 44,164,660 | -4.45(-10.54%) |
Mar 11, 2020 | 43.52 | 44.20 | 40.63 | 42.23 | 28,227,210 | -2.80(-6.22%) |
Mar 10, 2020 | 44.50 | 45.05 | 42.06 | 45.03 | 28,604,650 | +3.20(+7.65%) |
Mar 09, 2020 | 43.08 | 44.61 | 41.65 | 41.83 | 29,796,170 | -5.38(-11.39%) |
Mar 06, 2020 | 48.00 | 49.12 | 45.91 | 47.21 | 29,134,000 | -2.62(-5.25%) |
Mar 05, 2020 | 49.50 | 51.24 | 49.12 | 49.82 | 24,585,440 | -1.40(-2.74%) |
Mar 04, 2020 | 48.90 | 51.40 | 48.60 | 51.22 | 26,904,960 | +3.53(+7.40%) |
Mar 03, 2020 | 50.15 | 50.30 | 46.75 | 47.69 | 31,475,740 | -1.15(-2.35%) |