Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.00 | 63.85 | 60.91 | 62.96 | 9,917,012 | -0.46(-0.73%) |
May 28, 2020 | 66.55 | 66.67 | 62.82 | 63.43 | 6,657,208 | -2.17(-3.30%) |
May 27, 2020 | 65.03 | 66.05 | 62.76 | 65.59 | 6,430,744 | +4.70(+7.72%) |
May 26, 2020 | 59.46 | 61.77 | 58.83 | 60.89 | 5,589,089 | +5.17(+9.28%) |
May 22, 2020 | 56.28 | 56.78 | 55.17 | 55.72 | 3,939,638 | -0.66(-1.17%) |
May 21, 2020 | 56.81 | 57.41 | 55.84 | 56.37 | 3,012,988 | -0.52(-0.91%) |
May 20, 2020 | 57.14 | 58.16 | 56.37 | 56.89 | 5,351,509 | +1.14(+2.04%) |
May 19, 2020 | 57.86 | 58.31 | 55.68 | 55.75 | 5,032,543 | -2.91(-4.97%) |
May 18, 2020 | 57.75 | 59.21 | 56.93 | 58.67 | 5,115,112 | +4.97(+9.25%) |
May 15, 2020 | 53.79 | 55.01 | 52.98 | 53.70 | 3,630,795 | -1.05(-1.91%) |
May 14, 2020 | 48.68 | 54.75 | 48.04 | 54.75 | 9,069,477 | +4.80(+9.62%) |
May 13, 2020 | 52.77 | 53.11 | 49.63 | 49.94 | 6,098,554 | -3.82(-7.11%) |
May 12, 2020 | 55.52 | 56.65 | 53.70 | 53.77 | 5,912,918 | -1.30(-2.35%) |
May 11, 2020 | 56.46 | 56.46 | 54.16 | 55.06 | 4,779,750 | -2.50(-4.34%) |
May 08, 2020 | 57.30 | 57.81 | 56.54 | 57.56 | 3,246,956 | +1.65(+2.95%) |
May 07, 2020 | 54.79 | 57.48 | 54.79 | 55.91 | 4,585,612 | +2.14(+3.98%) |
May 06, 2020 | 56.56 | 56.89 | 53.60 | 53.77 | 4,643,316 | -2.27(-4.05%) |
May 05, 2020 | 59.18 | 59.69 | 55.68 | 56.04 | 9,724,896 | -0.58(-1.02%) |
May 04, 2020 | 54.70 | 57.35 | 53.57 | 56.62 | 9,107,345 | +0.01(+0.02%) |
May 01, 2020 | 57.15 | 57.15 | 55.31 | 56.61 | 6,797,755 | -2.92(-4.91%) |
Apr 30, 2020 | 61.74 | 62.76 | 59.49 | 59.53 | 9,160,880 | -4.59(-7.15%) |
Apr 29, 2020 | 64.00 | 65.70 | 61.63 | 64.12 | 14,518,420 | +5.52(+9.41%) |
Apr 28, 2020 | 57.81 | 59.68 | 57.14 | 58.61 | 8,517,668 | +4.19(+7.70%) |
Apr 27, 2020 | 52.29 | 54.66 | 52.29 | 54.41 | 6,603,286 | +2.79(+5.41%) |
Apr 24, 2020 | 50.36 | 52.66 | 49.65 | 51.62 | 9,987,453 | +3.25(+6.73%) |
Apr 23, 2020 | 47.34 | 49.23 | 47.34 | 48.36 | 5,720,626 | +1.00(+2.12%) |
Apr 22, 2020 | 48.87 | 49.12 | 46.89 | 47.36 | 5,256,355 | +0.33(+0.70%) |
Apr 21, 2020 | 47.24 | 49.12 | 46.74 | 47.03 | 5,649,003 | -2.49(-5.03%) |
Apr 20, 2020 | 48.15 | 51.03 | 47.29 | 49.52 | 4,336,541 | -0.70(-1.39%) |
Apr 17, 2020 | 48.70 | 50.71 | 48.54 | 50.22 | 5,726,292 | +4.25(+9.24%) |
Apr 16, 2020 | 48.12 | 48.12 | 45.42 | 45.97 | 5,361,651 | -2.38(-4.92%) |
Apr 15, 2020 | 47.35 | 48.59 | 45.75 | 48.36 | 6,548,063 | -2.52(-4.95%) |
Apr 14, 2020 | 53.32 | 53.92 | 49.87 | 50.87 | 5,214,512 | -1.07(-2.05%) |
Apr 13, 2020 | 55.16 | 55.20 | 51.19 | 51.94 | 5,061,520 | -3.32(-6.01%) |
Apr 09, 2020 | 55.86 | 57.90 | 54.44 | 55.26 | 8,303,895 | +3.12(+5.98%) |
Apr 08, 2020 | 50.02 | 52.47 | 49.30 | 52.14 | 5,679,074 | +3.50(+7.20%) |
Apr 07, 2020 | 50.28 | 53.66 | 48.49 | 48.64 | 6,614,414 | +3.21(+7.06%) |
Apr 06, 2020 | 42.55 | 46.12 | 42.09 | 45.43 | 6,355,352 | +6.57(+16.92%) |
Apr 03, 2020 | 40.25 | 40.35 | 36.68 | 38.86 | 6,985,179 | -1.53(-3.78%) |
Apr 02, 2020 | 40.22 | 42.16 | 39.60 | 40.38 | 5,937,275 | -0.69(-1.68%) |
Apr 01, 2020 | 42.68 | 42.87 | 40.45 | 41.07 | 7,993,775 | -5.28(-11.38%) |
Mar 31, 2020 | 48.70 | 49.43 | 45.97 | 46.35 | 5,748,495 | -3.17(-6.40%) |
Mar 30, 2020 | 50.18 | 50.55 | 48.09 | 49.52 | 4,180,893 | -1.31(-2.59%) |
Mar 27, 2020 | 50.21 | 52.47 | 48.44 | 50.84 | 4,777,747 | -2.36(-4.44%) |
Mar 26, 2020 | 51.09 | 56.45 | 50.07 | 53.20 | 6,555,563 | +5.08(+10.57%) |
Mar 25, 2020 | 48.36 | 50.56 | 46.01 | 48.12 | 5,949,226 | +1.31(+2.81%) |
Mar 24, 2020 | 42.71 | 47.20 | 42.30 | 46.80 | 6,039,874 | +7.39(+18.75%) |
Mar 23, 2020 | 39.89 | 41.31 | 38.64 | 39.41 | 7,310,799 | -1.97(-4.75%) |
Mar 20, 2020 | 44.13 | 44.40 | 40.07 | 41.38 | 8,743,794 | -1.15(-2.70%) |
Mar 19, 2020 | 39.60 | 43.97 | 36.57 | 42.53 | 9,852,916 | +1.80(+4.42%) |
Mar 18, 2020 | 45.68 | 46.28 | 34.93 | 40.73 | 13,214,848 | -8.84(-17.84%) |
Mar 17, 2020 | 51.89 | 52.54 | 47.17 | 49.57 | 11,394,675 | -1.41(-2.76%) |
Mar 16, 2020 | 56.09 | 58.97 | 50.97 | 50.98 | 7,137,955 | -15.99(-23.87%) |
Mar 13, 2020 | 63.43 | 67.10 | 60.94 | 66.96 | 6,269,855 | +8.47(+14.47%) |
Mar 12, 2020 | 60.64 | 62.81 | 56.15 | 58.50 | 7,657,698 | -7.16(-10.91%) |
Mar 11, 2020 | 69.83 | 70.21 | 64.89 | 65.66 | 5,841,801 | -6.37(-8.84%) |
Mar 10, 2020 | 70.35 | 72.03 | 67.68 | 72.03 | 6,763,994 | +4.85(+7.23%) |
Mar 09, 2020 | 69.10 | 70.92 | 65.33 | 67.17 | 5,307,825 | -8.48(-11.20%) |
Mar 06, 2020 | 75.08 | 76.66 | 74.06 | 75.65 | 4,519,943 | -2.56(-3.28%) |
Mar 05, 2020 | 79.07 | 80.03 | 77.13 | 78.21 | 3,790,584 | -3.91(-4.76%) |
Mar 04, 2020 | 80.86 | 82.26 | 78.84 | 82.12 | 3,141,609 | +2.68(+3.37%) |
Mar 03, 2020 | 83.56 | 85.08 | 78.43 | 79.45 | 5,094,964 | -4.64(-5.52%) |