Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.61 | 71.07 | 66.50 | 70.83 | 275,600 | +2.90(+4.27%) |
May 28, 2020 | 71.00 | 71.05 | 67.50 | 67.93 | 220,312 | -2.23(-3.18%) |
May 27, 2020 | 68.21 | 70.47 | 66.00 | 70.16 | 295,065 | +2.97(+4.42%) |
May 26, 2020 | 67.00 | 68.83 | 66.86 | 67.19 | 156,399 | +1.84(+2.82%) |
May 22, 2020 | 64.85 | 65.35 | 63.82 | 65.35 | 108,600 | +0.39(+0.60%) |
May 21, 2020 | 64.62 | 65.29 | 64.19 | 64.96 | 115,762 | +0.24(+0.37%) |
May 20, 2020 | 63.17 | 65.58 | 63.17 | 64.72 | 152,148 | +2.58(+4.15%) |
May 19, 2020 | 65.23 | 66.31 | 62.08 | 62.14 | 173,780 | -3.42(-5.22%) |
May 18, 2020 | 62.91 | 66.59 | 62.91 | 65.56 | 299,166 | +3.68(+5.95%) |
May 15, 2020 | 60.35 | 63.10 | 60.01 | 61.88 | 244,900 | +1.75(+2.91%) |
May 14, 2020 | 59.35 | 60.41 | 57.61 | 60.13 | 202,121 | +0.14(+0.23%) |
May 13, 2020 | 61.34 | 62.21 | 59.28 | 59.99 | 267,456 | -1.62(-2.63%) |
May 12, 2020 | 62.67 | 63.74 | 61.54 | 61.61 | 230,520 | -0.59(-0.95%) |
May 11, 2020 | 61.00 | 62.95 | 60.48 | 62.20 | 152,866 | +0.93(+1.52%) |
May 08, 2020 | 61.16 | 62.19 | 60.51 | 61.27 | 122,000 | +1.21(+2.01%) |
May 07, 2020 | 61.15 | 61.54 | 59.89 | 60.06 | 166,880 | +0.44(+0.74%) |
May 06, 2020 | 61.00 | 61.80 | 59.62 | 59.62 | 106,812 | -0.97(-1.60%) |
May 05, 2020 | 60.82 | 61.97 | 60.00 | 60.59 | 132,889 | +1.05(+1.76%) |
May 04, 2020 | 58.48 | 59.62 | 57.62 | 59.54 | 186,627 | +0.32(+0.54%) |
May 01, 2020 | 58.75 | 59.44 | 57.49 | 59.22 | 219,500 | -1.04(-1.73%) |
Apr 30, 2020 | 60.23 | 60.67 | 58.61 | 60.26 | 226,952 | -1.06(-1.73%) |
Apr 29, 2020 | 60.48 | 61.87 | 59.10 | 61.32 | 284,203 | +2.45(+4.16%) |
Apr 28, 2020 | 58.24 | 59.28 | 57.11 | 58.87 | 195,685 | +1.65(+2.88%) |
Apr 27, 2020 | 56.00 | 57.90 | 55.82 | 57.22 | 130,801 | +1.55(+2.78%) |
Apr 24, 2020 | 57.03 | 57.03 | 55.05 | 55.67 | 80,700 | -0.74(-1.31%) |
Apr 23, 2020 | 56.83 | 57.63 | 56.28 | 56.41 | 90,402 | +0.24(+0.43%) |
Apr 22, 2020 | 54.35 | 56.92 | 54.26 | 56.17 | 114,045 | +1.50(+2.74%) |
Apr 21, 2020 | 54.74 | 55.53 | 53.78 | 54.67 | 140,569 | -1.36(-2.43%) |
Apr 20, 2020 | 57.28 | 58.55 | 55.79 | 56.03 | 156,220 | -2.53(-4.32%) |
Apr 17, 2020 | 55.26 | 58.77 | 55.11 | 58.56 | 298,200 | +5.03(+9.40%) |
Apr 16, 2020 | 58.14 | 58.88 | 53.15 | 53.53 | 365,648 | -4.89(-8.37%) |
Apr 15, 2020 | 59.93 | 59.93 | 57.44 | 58.42 | 197,845 | -1.81(-3.01%) |
Apr 14, 2020 | 58.50 | 60.76 | 57.65 | 60.23 | 198,390 | +2.61(+4.53%) |
Apr 13, 2020 | 57.24 | 58.28 | 56.52 | 57.62 | 153,110 | -1.38(-2.34%) |
Apr 09, 2020 | 56.62 | 59.37 | 56.51 | 59.00 | 138,800 | +3.94(+7.16%) |
Apr 08, 2020 | 55.58 | 55.75 | 53.70 | 55.06 | 331,514 | +0.28(+0.51%) |
Apr 07, 2020 | 59.43 | 59.80 | 54.57 | 54.78 | 187,606 | -2.42(-4.23%) |
Apr 06, 2020 | 54.54 | 58.69 | 54.54 | 57.20 | 216,332 | +3.48(+6.48%) |
Apr 03, 2020 | 53.45 | 55.69 | 52.58 | 53.72 | 297,600 | -0.07(-0.13%) |
Apr 02, 2020 | 53.55 | 56.77 | 52.99 | 53.79 | 192,390 | -0.64(-1.18%) |
Apr 01, 2020 | 57.97 | 58.96 | 53.80 | 54.43 | 215,557 | -6.53(-10.71%) |
Mar 31, 2020 | 59.53 | 61.55 | 58.84 | 60.96 | 300,202 | +0.82(+1.36%) |
Mar 30, 2020 | 55.61 | 60.50 | 52.96 | 60.14 | 460,072 | +4.85(+8.77%) |
Mar 27, 2020 | 56.07 | 57.95 | 53.58 | 55.29 | 306,200 | -2.75(-4.74%) |
Mar 26, 2020 | 52.75 | 58.50 | 52.17 | 58.04 | 286,181 | +5.97(+11.47%) |
Mar 25, 2020 | 54.01 | 55.34 | 51.26 | 52.07 | 544,013 | -2.07(-3.82%) |
Mar 24, 2020 | 54.84 | 56.00 | 52.03 | 54.14 | 369,061 | +2.24(+4.32%) |
Mar 23, 2020 | 53.45 | 55.39 | 50.78 | 51.90 | 465,405 | -1.55(-2.90%) |
Mar 20, 2020 | 57.69 | 59.13 | 53.28 | 53.45 | 376,000 | -3.94(-6.87%) |
Mar 19, 2020 | 52.45 | 58.80 | 50.00 | 57.39 | 425,235 | +4.39(+8.28%) |
Mar 18, 2020 | 51.74 | 54.41 | 46.79 | 53.00 | 369,336 | -1.66(-3.04%) |
Mar 17, 2020 | 51.81 | 55.70 | 50.84 | 54.66 | 451,822 | +3.65(+7.16%) |
Mar 16, 2020 | 45.36 | 52.19 | 45.00 | 51.01 | 448,808 | +0.60(+1.19%) |
Mar 13, 2020 | 48.80 | 50.54 | 46.01 | 50.41 | 316,400 | +3.69(+7.90%) |
Mar 12, 2020 | 50.42 | 52.08 | 46.10 | 46.72 | 494,410 | -8.01(-14.64%) |
Mar 11, 2020 | 54.84 | 55.75 | 53.49 | 54.73 | 180,448 | -1.68(-2.98%) |
Mar 10, 2020 | 58.14 | 58.86 | 54.40 | 56.41 | 252,149 | +0.40(+0.71%) |
Mar 09, 2020 | 55.16 | 57.81 | 55.00 | 56.01 | 347,874 | -5.14(-8.41%) |
Mar 06, 2020 | 58.60 | 61.28 | 58.45 | 61.15 | 354,500 | +0.97(+1.61%) |
Mar 05, 2020 | 57.51 | 60.43 | 57.51 | 60.18 | 283,278 | +1.47(+2.50%) |
Mar 04, 2020 | 50.72 | 58.88 | 50.60 | 58.71 | 469,338 | +5.12(+9.55%) |
Mar 03, 2020 | 54.54 | 55.97 | 53.32 | 53.59 | 348,721 | -0.73(-1.34%) |