Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.89 | 66.48 | 63.69 | 65.90 | 608,957 | +1.59(+2.47%) |
May 28, 2020 | 65.08 | 66.49 | 63.11 | 64.31 | 386,843 | -0.87(-1.33%) |
May 27, 2020 | 65.02 | 65.28 | 61.90 | 65.18 | 314,468 | +1.00(+1.55%) |
May 26, 2020 | 64.04 | 64.97 | 62.55 | 64.19 | 247,481 | +2.82(+4.60%) |
May 22, 2020 | 61.78 | 61.78 | 60.52 | 61.37 | 169,352 | -0.22(-0.35%) |
May 21, 2020 | 63.64 | 63.94 | 61.54 | 61.58 | 252,272 | -2.42(-3.78%) |
May 20, 2020 | 62.84 | 64.91 | 62.84 | 64.00 | 256,797 | +2.43(+3.94%) |
May 19, 2020 | 60.74 | 63.48 | 60.18 | 61.57 | 287,116 | +0.88(+1.45%) |
May 18, 2020 | 60.17 | 61.06 | 58.67 | 60.70 | 303,781 | +3.13(+5.43%) |
May 15, 2020 | 58.02 | 58.42 | 56.80 | 57.57 | 224,924 | -1.91(-3.22%) |
May 14, 2020 | 56.51 | 59.63 | 54.79 | 59.48 | 268,704 | +1.28(+2.20%) |
May 13, 2020 | 58.93 | 59.61 | 57.04 | 58.20 | 375,404 | -1.44(-2.41%) |
May 12, 2020 | 62.34 | 62.42 | 59.62 | 59.64 | 419,790 | -2.51(-4.05%) |
May 11, 2020 | 60.84 | 62.56 | 60.23 | 62.15 | 361,448 | +0.10(+0.16%) |
May 08, 2020 | 59.61 | 62.18 | 59.61 | 62.06 | 238,512 | +2.89(+4.88%) |
May 07, 2020 | 60.38 | 60.38 | 58.30 | 59.17 | 339,880 | +1.22(+2.11%) |
May 06, 2020 | 55.22 | 60.43 | 55.09 | 57.94 | 371,368 | +3.89(+7.19%) |
May 05, 2020 | 53.44 | 56.10 | 53.30 | 54.06 | 205,732 | +1.70(+3.24%) |
May 04, 2020 | 51.61 | 53.18 | 50.35 | 52.36 | 326,335 | -0.02(-0.04%) |
May 01, 2020 | 53.51 | 53.51 | 49.16 | 52.38 | 343,673 | -2.45(-4.46%) |
Apr 30, 2020 | 56.78 | 57.54 | 54.79 | 54.83 | 377,408 | -3.95(-6.73%) |
Apr 29, 2020 | 53.19 | 59.35 | 52.43 | 58.78 | 408,180 | +7.45(+14.52%) |
Apr 28, 2020 | 51.56 | 52.16 | 49.76 | 51.33 | 381,353 | +1.23(+2.46%) |
Apr 27, 2020 | 49.08 | 50.77 | 48.54 | 50.09 | 251,625 | +1.60(+3.29%) |
Apr 24, 2020 | 48.20 | 48.68 | 47.16 | 48.50 | 208,394 | +0.26(+0.53%) |
Apr 23, 2020 | 48.92 | 49.48 | 47.04 | 48.24 | 359,581 | -0.47(-0.97%) |
Apr 22, 2020 | 48.67 | 49.45 | 47.42 | 48.71 | 390,901 | +1.69(+3.59%) |
Apr 21, 2020 | 48.81 | 49.24 | 46.33 | 47.03 | 235,599 | -3.96(-7.77%) |
Apr 20, 2020 | 50.96 | 52.83 | 50.66 | 50.99 | 257,596 | -2.01(-3.80%) |
Apr 17, 2020 | 51.46 | 53.49 | 50.11 | 53.00 | 317,611 | +3.48(+7.03%) |
Apr 16, 2020 | 49.54 | 50.31 | 47.98 | 49.52 | 289,315 | +0.97(+1.99%) |
Apr 15, 2020 | 49.83 | 50.62 | 48.36 | 48.56 | 347,709 | -3.64(-6.97%) |
Apr 14, 2020 | 51.84 | 52.44 | 49.73 | 52.19 | 221,660 | +2.39(+4.79%) |
Apr 13, 2020 | 50.17 | 51.12 | 49.29 | 49.81 | 222,377 | -1.09(-2.15%) |
Apr 09, 2020 | 51.02 | 52.62 | 49.49 | 50.90 | 231,616 | +1.27(+2.56%) |
Apr 08, 2020 | 51.39 | 51.71 | 48.90 | 49.63 | 352,880 | -1.33(-2.61%) |
Apr 07, 2020 | 50.33 | 51.43 | 48.59 | 50.96 | 320,442 | +3.03(+6.32%) |
Apr 06, 2020 | 44.67 | 48.30 | 44.67 | 47.93 | 342,562 | +5.46(+12.86%) |
Apr 03, 2020 | 44.75 | 45.35 | 41.20 | 42.47 | 213,566 | -2.05(-4.61%) |
Apr 02, 2020 | 42.48 | 45.11 | 42.40 | 44.52 | 273,370 | +0.99(+2.26%) |
Apr 01, 2020 | 45.26 | 46.31 | 42.95 | 43.54 | 273,480 | -4.28(-8.95%) |
Mar 31, 2020 | 49.10 | 49.68 | 45.97 | 47.82 | 386,598 | -1.65(-3.33%) |
Mar 30, 2020 | 49.49 | 51.02 | 48.30 | 49.46 | 303,823 | -0.02(-0.04%) |
Mar 27, 2020 | 52.19 | 52.98 | 48.46 | 49.48 | 320,146 | -4.96(-9.11%) |
Mar 26, 2020 | 46.13 | 55.82 | 44.85 | 54.44 | 375,319 | +8.78(+19.22%) |
Mar 25, 2020 | 43.78 | 48.13 | 41.46 | 45.67 | 391,548 | +2.19(+5.04%) |
Mar 24, 2020 | 40.76 | 43.93 | 38.13 | 43.48 | 322,083 | +5.40(+14.19%) |
Mar 23, 2020 | 34.85 | 38.87 | 34.30 | 38.07 | 455,765 | +2.58(+7.28%) |
Mar 20, 2020 | 38.72 | 41.82 | 33.95 | 35.49 | 494,163 | -2.07(-5.51%) |
Mar 19, 2020 | 34.83 | 38.86 | 32.96 | 37.56 | 408,647 | +2.50(+7.15%) |
Mar 18, 2020 | 41.77 | 43.02 | 32.92 | 35.06 | 418,877 | -10.18(-22.50%) |
Mar 17, 2020 | 40.51 | 45.37 | 38.67 | 45.23 | 552,184 | +5.18(+12.92%) |
Mar 16, 2020 | 40.07 | 43.30 | 39.48 | 40.06 | 536,969 | -5.54(-12.15%) |
Mar 13, 2020 | 45.64 | 46.49 | 40.74 | 45.60 | 528,642 | +2.60(+6.06%) |
Mar 12, 2020 | 46.88 | 47.90 | 42.92 | 42.99 | 320,101 | -8.08(-15.81%) |
Mar 11, 2020 | 52.97 | 54.12 | 50.49 | 51.07 | 201,841 | -3.82(-6.95%) |
Mar 10, 2020 | 55.78 | 55.88 | 52.38 | 54.89 | 269,991 | +1.13(+2.11%) |
Mar 09, 2020 | 57.71 | 60.91 | 53.46 | 53.75 | 327,469 | -6.84(-11.29%) |
Mar 06, 2020 | 58.77 | 60.94 | 58.46 | 60.60 | 496,293 | -0.31(-0.50%) |
Mar 05, 2020 | 60.65 | 62.15 | 59.92 | 60.90 | 310,585 | -1.28(-2.06%) |
Mar 04, 2020 | 59.57 | 62.30 | 59.00 | 62.18 | 269,760 | +3.39(+5.77%) |
Mar 03, 2020 | 58.96 | 60.71 | 57.70 | 58.79 | 543,941 | -0.32(-0.53%) |