Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.39 | 68.60 | 64.39 | 65.36 | 690,639 | -3.25(-4.73%) |
May 28, 2020 | 67.62 | 68.92 | 67.19 | 68.61 | 497,730 | +1.22(+1.82%) |
May 27, 2020 | 66.41 | 67.67 | 65.19 | 67.39 | 1,228,381 | -0.60(-0.88%) |
May 26, 2020 | 68.10 | 70.17 | 67.23 | 67.99 | 459,030 | +1.70(+2.56%) |
May 22, 2020 | 64.79 | 66.38 | 64.26 | 66.29 | 280,431 | +1.90(+2.96%) |
May 21, 2020 | 63.52 | 65.19 | 63.47 | 64.39 | 328,382 | +1.03(+1.63%) |
May 20, 2020 | 63.52 | 64.34 | 61.98 | 63.36 | 284,648 | +1.14(+1.84%) |
May 19, 2020 | 61.06 | 63.67 | 60.40 | 62.21 | 367,844 | +1.24(+2.03%) |
May 18, 2020 | 60.89 | 62.90 | 60.41 | 60.97 | 350,245 | +1.77(+2.99%) |
May 15, 2020 | 57.60 | 59.38 | 57.05 | 59.20 | 266,928 | +1.71(+2.98%) |
May 14, 2020 | 55.99 | 57.50 | 53.48 | 57.49 | 373,735 | +0.88(+1.55%) |
May 13, 2020 | 59.20 | 59.63 | 56.05 | 56.61 | 455,650 | -2.84(-4.78%) |
May 12, 2020 | 59.16 | 61.12 | 57.88 | 59.45 | 402,648 | +0.68(+1.16%) |
May 11, 2020 | 59.08 | 60.40 | 58.30 | 58.77 | 314,847 | -1.62(-2.69%) |
May 08, 2020 | 60.88 | 61.59 | 59.07 | 60.40 | 534,107 | -0.42(-0.70%) |
May 07, 2020 | 60.39 | 61.41 | 57.69 | 60.82 | 888,643 | -1.66(-2.65%) |
May 06, 2020 | 62.64 | 63.37 | 61.68 | 62.48 | 358,396 | +0.83(+1.35%) |
May 05, 2020 | 62.74 | 63.59 | 61.11 | 61.64 | 289,105 | +0.54(+0.89%) |
May 04, 2020 | 58.89 | 61.39 | 58.51 | 61.10 | 228,919 | +1.01(+1.68%) |
May 01, 2020 | 61.20 | 61.29 | 58.15 | 60.09 | 462,093 | -2.66(-4.24%) |
Apr 30, 2020 | 63.91 | 64.10 | 61.66 | 62.76 | 337,346 | -1.42(-2.22%) |
Apr 29, 2020 | 63.47 | 64.75 | 62.67 | 64.18 | 377,686 | +2.59(+4.21%) |
Apr 28, 2020 | 63.72 | 64.23 | 61.16 | 61.59 | 406,733 | +0.24(+0.39%) |
Apr 27, 2020 | 60.59 | 62.36 | 60.40 | 61.35 | 368,670 | +2.05(+3.45%) |
Apr 24, 2020 | 58.42 | 59.63 | 56.79 | 59.30 | 276,930 | +0.88(+1.51%) |
Apr 23, 2020 | 57.59 | 59.28 | 57.59 | 58.42 | 264,139 | +1.14(+1.98%) |
Apr 22, 2020 | 58.20 | 58.40 | 57.22 | 57.28 | 184,886 | +0.26(+0.45%) |
Apr 21, 2020 | 56.39 | 58.26 | 55.80 | 57.03 | 230,385 | -0.34(-0.60%) |
Apr 20, 2020 | 57.33 | 58.73 | 56.19 | 57.37 | 281,555 | -1.37(-2.33%) |
Apr 17, 2020 | 60.46 | 61.06 | 57.71 | 58.74 | 421,710 | +0.22(+0.37%) |
Apr 16, 2020 | 56.96 | 58.64 | 55.49 | 58.52 | 455,365 | +1.56(+2.74%) |
Apr 15, 2020 | 58.60 | 60.08 | 56.13 | 56.96 | 464,811 | -4.18(-6.84%) |
Apr 14, 2020 | 59.95 | 61.99 | 59.59 | 61.15 | 544,758 | +2.81(+4.81%) |
Apr 13, 2020 | 58.69 | 58.90 | 55.02 | 58.34 | 690,907 | -2.06(-3.42%) |
Apr 09, 2020 | 56.90 | 61.97 | 51.73 | 60.40 | 2,110,926 | +5.09(+9.21%) |
Apr 08, 2020 | 58.02 | 58.38 | 54.47 | 55.31 | 1,018,653 | -0.78(-1.40%) |
Apr 07, 2020 | 59.99 | 60.79 | 55.43 | 56.09 | 795,401 | -0.63(-1.11%) |
Apr 06, 2020 | 56.63 | 57.99 | 54.68 | 56.72 | 640,159 | +3.46(+6.50%) |
Apr 03, 2020 | 55.19 | 55.98 | 52.59 | 53.26 | 499,975 | -1.86(-3.38%) |
Apr 02, 2020 | 55.11 | 58.21 | 53.99 | 55.12 | 391,991 | -0.10(-0.19%) |
Apr 01, 2020 | 56.79 | 57.56 | 54.39 | 55.23 | 632,275 | -5.50(-9.06%) |
Mar 31, 2020 | 64.39 | 64.62 | 58.83 | 60.73 | 1,305,634 | -3.35(-5.23%) |
Mar 30, 2020 | 62.27 | 64.17 | 58.79 | 64.08 | 547,070 | +0.28(+0.44%) |
Mar 27, 2020 | 62.44 | 65.37 | 60.43 | 63.80 | 728,666 | -2.62(-3.95%) |
Mar 26, 2020 | 59.54 | 67.57 | 59.41 | 66.43 | 884,561 | +7.84(+13.39%) |
Mar 25, 2020 | 54.23 | 61.28 | 52.19 | 58.58 | 805,757 | +6.19(+11.82%) |
Mar 24, 2020 | 52.42 | 53.86 | 49.77 | 52.39 | 698,399 | +4.53(+9.48%) |
Mar 23, 2020 | 47.80 | 48.82 | 44.25 | 47.85 | 733,868 | +0.63(+1.34%) |
Mar 20, 2020 | 42.50 | 49.22 | 41.71 | 47.22 | 2,338,164 | +6.43(+15.76%) |
Mar 19, 2020 | 36.58 | 42.73 | 33.58 | 40.79 | 1,076,776 | +4.05(+11.03%) |
Mar 18, 2020 | 44.24 | 44.24 | 31.76 | 36.74 | 1,145,450 | -9.87(-21.17%) |
Mar 17, 2020 | 45.52 | 48.35 | 42.80 | 46.61 | 913,227 | +1.67(+3.71%) |
Mar 16, 2020 | 49.77 | 50.56 | 44.94 | 44.94 | 1,025,309 | -11.56(-20.47%) |
Mar 13, 2020 | 55.34 | 57.32 | 51.35 | 56.50 | 783,481 | +4.61(+8.89%) |
Mar 12, 2020 | 54.24 | 57.97 | 51.42 | 51.89 | 874,038 | -8.90(-14.64%) |
Mar 11, 2020 | 65.87 | 66.35 | 60.19 | 60.79 | 815,453 | -7.08(-10.43%) |
Mar 10, 2020 | 68.34 | 68.76 | 64.04 | 67.87 | 589,135 | +2.20(+3.34%) |
Mar 09, 2020 | 67.68 | 68.94 | 62.80 | 65.68 | 749,140 | -8.38(-11.32%) |
Mar 06, 2020 | 73.58 | 74.53 | 71.23 | 74.06 | 637,266 | -1.90(-2.50%) |
Mar 05, 2020 | 75.64 | 77.39 | 74.45 | 75.95 | 487,385 | -1.56(-2.02%) |
Mar 04, 2020 | 77.10 | 78.59 | 75.96 | 77.52 | 471,806 | +2.12(+2.81%) |
Mar 03, 2020 | 77.56 | 79.78 | 72.79 | 75.40 | 564,139 | -1.97(-2.55%) |