Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.26 | 64.12 | 61.17 | 63.23 | 9,875,254 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.95 | 63.08 | 63.69 | 6,629,176 | -2.17(-3.30%) |
May 27, 2020 | 65.30 | 66.32 | 63.03 | 65.87 | 6,403,666 | +4.72(+7.72%) |
May 26, 2020 | 59.71 | 62.03 | 59.08 | 61.15 | 5,565,554 | +5.19(+9.28%) |
May 22, 2020 | 56.52 | 57.02 | 55.41 | 55.95 | 3,923,049 | -0.66(-1.17%) |
May 21, 2020 | 57.05 | 57.65 | 56.07 | 56.61 | 3,000,301 | -0.52(-0.91%) |
May 20, 2020 | 57.38 | 58.41 | 56.60 | 57.13 | 5,328,975 | +1.14(+2.04%) |
May 19, 2020 | 58.10 | 58.56 | 55.92 | 55.99 | 5,011,352 | -2.93(-4.97%) |
May 18, 2020 | 58.00 | 59.46 | 57.17 | 58.92 | 5,093,574 | +4.99(+9.25%) |
May 15, 2020 | 54.02 | 55.25 | 53.20 | 53.93 | 3,615,506 | -1.05(-1.91%) |
May 14, 2020 | 48.88 | 54.98 | 48.24 | 54.98 | 9,031,288 | +4.82(+9.62%) |
May 13, 2020 | 52.99 | 53.33 | 49.84 | 50.15 | 6,072,875 | -3.84(-7.11%) |
May 12, 2020 | 55.76 | 56.89 | 53.93 | 53.99 | 5,888,020 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.39 | 55.29 | 4,759,623 | -2.51(-4.34%) |
May 08, 2020 | 57.54 | 58.05 | 56.78 | 57.80 | 3,233,284 | +1.65(+2.95%) |
May 07, 2020 | 55.02 | 57.73 | 55.02 | 56.15 | 4,566,302 | +2.15(+3.98%) |
May 06, 2020 | 56.79 | 57.13 | 53.82 | 54.00 | 4,623,764 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.94 | 55.92 | 56.28 | 9,683,946 | -0.58(-1.02%) |
May 04, 2020 | 54.93 | 57.59 | 53.79 | 56.86 | 9,068,995 | +0.01(+0.02%) |
May 01, 2020 | 57.39 | 57.39 | 55.54 | 56.85 | 6,769,131 | -2.94(-4.91%) |
Apr 30, 2020 | 62.00 | 63.03 | 59.74 | 59.79 | 9,122,305 | -4.61(-7.15%) |
Apr 29, 2020 | 64.27 | 65.98 | 61.89 | 64.39 | 14,457,285 | +5.54(+9.41%) |
Apr 28, 2020 | 58.06 | 59.93 | 57.39 | 58.85 | 8,481,802 | +4.21(+7.70%) |
Apr 27, 2020 | 52.51 | 54.89 | 52.51 | 54.64 | 6,575,481 | +2.81(+5.41%) |
Apr 24, 2020 | 50.57 | 52.88 | 49.86 | 51.84 | 9,945,397 | +3.27(+6.73%) |
Apr 23, 2020 | 47.54 | 49.44 | 47.54 | 48.57 | 5,696,538 | +1.01(+2.12%) |
Apr 22, 2020 | 49.08 | 49.33 | 47.09 | 47.56 | 5,234,222 | +0.33(+0.70%) |
Apr 21, 2020 | 47.44 | 49.33 | 46.94 | 47.23 | 5,625,216 | -2.50(-5.03%) |
Apr 20, 2020 | 48.36 | 51.25 | 47.49 | 49.73 | 4,318,280 | -0.70(-1.39%) |
Apr 17, 2020 | 48.90 | 50.92 | 48.74 | 50.43 | 5,702,179 | +4.27(+9.24%) |
Apr 16, 2020 | 48.32 | 48.32 | 45.61 | 46.17 | 5,339,074 | -2.39(-4.92%) |
Apr 15, 2020 | 47.55 | 48.79 | 45.95 | 48.56 | 6,520,490 | -2.53(-4.95%) |
Apr 14, 2020 | 53.55 | 54.15 | 50.08 | 51.09 | 5,192,554 | -1.07(-2.05%) |
Apr 13, 2020 | 55.39 | 55.44 | 51.40 | 52.16 | 5,040,207 | -3.33(-6.01%) |
Apr 09, 2020 | 56.09 | 58.14 | 54.67 | 55.49 | 8,268,929 | +3.13(+5.98%) |
Apr 08, 2020 | 50.23 | 52.70 | 49.51 | 52.36 | 5,655,161 | +3.52(+7.20%) |
Apr 07, 2020 | 50.49 | 53.89 | 48.70 | 48.85 | 6,586,562 | +3.22(+7.06%) |
Apr 06, 2020 | 42.73 | 46.32 | 42.27 | 45.62 | 6,328,590 | +6.60(+16.92%) |
Apr 03, 2020 | 40.42 | 40.52 | 36.84 | 39.02 | 6,955,766 | -1.53(-3.78%) |
Apr 02, 2020 | 40.39 | 42.34 | 39.77 | 40.56 | 5,912,274 | -0.69(-1.68%) |
Apr 01, 2020 | 42.86 | 43.05 | 40.62 | 41.25 | 7,960,114 | -5.30(-11.38%) |
Mar 31, 2020 | 48.90 | 49.64 | 46.16 | 46.55 | 5,724,289 | -3.19(-6.40%) |
Mar 30, 2020 | 50.40 | 50.77 | 48.30 | 49.73 | 4,163,288 | -1.32(-2.59%) |
Mar 27, 2020 | 50.42 | 52.70 | 48.64 | 51.05 | 4,757,629 | -2.37(-4.44%) |
Mar 26, 2020 | 51.30 | 56.68 | 50.28 | 53.43 | 6,527,958 | +5.11(+10.57%) |
Mar 25, 2020 | 48.57 | 50.78 | 46.21 | 48.32 | 5,924,174 | +1.32(+2.81%) |
Mar 24, 2020 | 42.89 | 47.40 | 42.48 | 47.00 | 6,014,441 | +7.42(+18.75%) |
Mar 23, 2020 | 40.06 | 41.49 | 38.80 | 39.58 | 7,280,014 | -1.98(-4.75%) |
Mar 20, 2020 | 44.31 | 44.59 | 40.24 | 41.55 | 8,706,975 | -1.15(-2.70%) |
Mar 19, 2020 | 39.77 | 44.16 | 36.72 | 42.71 | 9,811,427 | +1.81(+4.42%) |
Mar 18, 2020 | 45.87 | 46.47 | 35.08 | 40.90 | 13,159,203 | -8.88(-17.84%) |
Mar 17, 2020 | 52.10 | 52.76 | 47.37 | 49.78 | 11,346,693 | -1.41(-2.76%) |
Mar 16, 2020 | 56.32 | 59.22 | 51.18 | 51.19 | 7,107,898 | -16.05(-23.87%) |
Mar 13, 2020 | 63.70 | 67.38 | 61.20 | 67.25 | 6,243,454 | +8.50(+14.47%) |
Mar 12, 2020 | 60.89 | 63.07 | 56.39 | 58.74 | 7,625,453 | -7.19(-10.91%) |
Mar 11, 2020 | 70.13 | 70.50 | 65.17 | 65.93 | 5,817,202 | -6.40(-8.84%) |
Mar 10, 2020 | 70.64 | 72.33 | 67.97 | 72.33 | 6,735,511 | +4.87(+7.23%) |
Mar 09, 2020 | 69.40 | 71.21 | 65.60 | 67.46 | 5,285,474 | -8.51(-11.20%) |
Mar 06, 2020 | 75.40 | 76.98 | 74.37 | 75.97 | 4,500,911 | -2.58(-3.28%) |
Mar 05, 2020 | 79.40 | 80.36 | 77.46 | 78.55 | 3,774,622 | -3.92(-4.76%) |
Mar 04, 2020 | 81.20 | 82.61 | 79.17 | 82.47 | 3,128,380 | +2.69(+3.37%) |
Mar 03, 2020 | 83.92 | 85.44 | 78.76 | 79.78 | 5,073,510 | -4.66(-5.52%) |