Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.45 | 61.65 | 56.56 | 61.50 | 38,224,800 | +5.96(+10.73%) |
May 28, 2020 | 53.50 | 59.11 | 53.35 | 55.54 | 32,292,542 | +3.36(+6.44%) |
May 27, 2020 | 51.20 | 53.34 | 46.13 | 52.18 | 59,483,128 | -5.53(-9.58%) |
May 26, 2020 | 66.40 | 66.59 | 57.05 | 57.71 | 40,295,784 | -11.29(-16.36%) |
May 22, 2020 | 69.93 | 70.60 | 67.14 | 69.00 | 28,912,600 | +1.95(+2.91%) |
May 21, 2020 | 73.05 | 73.16 | 65.31 | 67.05 | 35,293,552 | -6.42(-8.74%) |
May 20, 2020 | 70.01 | 74.48 | 67.41 | 73.47 | 53,609,552 | +1.80(+2.51%) |
May 19, 2020 | 78.07 | 79.75 | 70.32 | 71.67 | 64,400,968 | -8.33(-10.41%) |
May 18, 2020 | 86.14 | 87.00 | 75.66 | 80.00 | 81,079,000 | +13.31(+19.96%) |
May 15, 2020 | 63.79 | 67.67 | 63.01 | 66.69 | 16,341,800 | +2.13(+3.30%) |
May 14, 2020 | 64.79 | 65.39 | 61.44 | 64.56 | 12,180,987 | -0.62(-0.95%) |
May 13, 2020 | 63.80 | 66.97 | 60.29 | 65.18 | 22,112,274 | +2.83(+4.54%) |
May 12, 2020 | 65.99 | 68.49 | 62.02 | 62.35 | 25,912,068 | -4.55(-6.80%) |
May 11, 2020 | 59.60 | 67.67 | 59.14 | 66.90 | 34,837,044 | +7.65(+12.91%) |
May 08, 2020 | 53.06 | 59.88 | 52.15 | 59.25 | 24,135,500 | +6.06(+11.39%) |
May 07, 2020 | 55.78 | 55.99 | 51.06 | 53.19 | 30,926,676 | +4.24(+8.66%) |
May 06, 2020 | 48.45 | 49.25 | 47.52 | 48.95 | 6,682,032 | -0.39(-0.79%) |
May 05, 2020 | 50.48 | 50.96 | 47.23 | 49.34 | 11,151,268 | -1.16(-2.30%) |
May 04, 2020 | 48.05 | 50.50 | 48.00 | 50.50 | 10,452,081 | +2.57(+5.36%) |
May 01, 2020 | 48.71 | 50.45 | 46.29 | 47.93 | 21,701,200 | +1.94(+4.22%) |
Apr 30, 2020 | 46.78 | 48.37 | 45.82 | 45.99 | 7,735,118 | -0.38(-0.82%) |
Apr 29, 2020 | 46.60 | 46.95 | 45.01 | 46.37 | 11,749,298 | -1.51(-3.15%) |
Apr 28, 2020 | 50.40 | 50.45 | 47.17 | 47.88 | 13,059,185 | -0.17(-0.35%) |
Apr 27, 2020 | 51.53 | 51.70 | 47.30 | 48.05 | 13,678,421 | -2.45(-4.85%) |
Apr 24, 2020 | 47.15 | 50.50 | 47.14 | 50.50 | 11,712,400 | +3.06(+6.45%) |
Apr 23, 2020 | 49.10 | 50.70 | 46.89 | 47.44 | 15,145,251 | -3.76(-7.34%) |
Apr 22, 2020 | 50.61 | 51.82 | 49.06 | 51.20 | 11,677,308 | +1.94(+3.94%) |
Apr 21, 2020 | 53.00 | 56.38 | 43.11 | 49.26 | 39,623,988 | -2.43(-4.70%) |
Apr 20, 2020 | 45.00 | 54.95 | 44.51 | 51.69 | 34,085,480 | +4.84(+10.33%) |
Apr 17, 2020 | 48.99 | 49.00 | 43.38 | 46.85 | 32,285,900 | +6.25(+15.39%) |
Apr 16, 2020 | 38.07 | 41.55 | 36.62 | 40.60 | 20,391,226 | +3.35(+8.99%) |
Apr 15, 2020 | 34.64 | 38.45 | 33.72 | 37.25 | 15,676,450 | +2.59(+7.47%) |
Apr 14, 2020 | 34.00 | 34.99 | 33.15 | 34.66 | 8,123,770 | +1.76(+5.35%) |
Apr 13, 2020 | 32.00 | 32.98 | 31.71 | 32.90 | 5,599,471 | +1.04(+3.26%) |
Apr 09, 2020 | 32.55 | 32.92 | 31.32 | 31.86 | 4,861,700 | -0.56(-1.73%) |
Apr 08, 2020 | 32.36 | 32.94 | 31.75 | 32.42 | 4,119,360 | +0.40(+1.25%) |
Apr 07, 2020 | 33.81 | 34.03 | 30.98 | 32.02 | 10,101,873 | -2.62(-7.56%) |
Apr 06, 2020 | 34.91 | 35.19 | 33.33 | 34.64 | 10,840,535 | -0.20(-0.57%) |
Apr 03, 2020 | 32.81 | 35.66 | 32.72 | 34.84 | 16,896,200 | +1.64(+4.94%) |
Apr 02, 2020 | 30.60 | 33.39 | 29.84 | 33.20 | 15,916,302 | +3.53(+11.90%) |
Apr 01, 2020 | 30.05 | 30.94 | 29.44 | 29.67 | 6,999,376 | -0.28(-0.93%) |
Mar 31, 2020 | 30.60 | 30.98 | 29.20 | 29.95 | 6,024,149 | -0.53(-1.74%) |
Mar 30, 2020 | 30.59 | 31.69 | 28.27 | 30.48 | 10,741,224 | +0.43(+1.43%) |
Mar 27, 2020 | 28.37 | 31.09 | 27.95 | 30.05 | 12,408,200 | +2.11(+7.55%) |
Mar 26, 2020 | 27.56 | 28.79 | 27.56 | 27.94 | 5,580,186 | +0.81(+2.99%) |
Mar 25, 2020 | 25.00 | 27.98 | 24.79 | 27.13 | 9,647,695 | +1.31(+5.07%) |
Mar 24, 2020 | 27.09 | 27.25 | 24.36 | 25.82 | 12,538,459 | -0.75(-2.82%) |
Mar 23, 2020 | 28.68 | 29.81 | 26.25 | 26.57 | 11,072,587 | -1.63(-5.78%) |
Mar 20, 2020 | 29.25 | 30.23 | 26.20 | 28.20 | 16,522,400 | -0.07(-0.25%) |
Mar 19, 2020 | 32.78 | 34.98 | 25.19 | 28.27 | 36,948,776 | -3.31(-10.48%) |
Mar 18, 2020 | 27.13 | 32.54 | 26.55 | 31.58 | 28,688,040 | +3.40(+12.07%) |
Mar 17, 2020 | 29.36 | 32.70 | 27.31 | 28.18 | 44,459,632 | +1.69(+6.38%) |
Mar 16, 2020 | 23.76 | 27.80 | 22.22 | 26.49 | 39,793,604 | +5.19(+24.37%) |
Mar 13, 2020 | 23.00 | 23.47 | 19.31 | 21.30 | 11,853,000 | -1.00(-4.48%) |
Mar 12, 2020 | 22.90 | 24.28 | 21.90 | 22.30 | 11,279,354 | -1.31(-5.55%) |
Mar 11, 2020 | 22.54 | 25.75 | 22.52 | 23.61 | 14,816,420 | +1.27(+5.68%) |
Mar 10, 2020 | 25.71 | 25.94 | 21.28 | 22.34 | 13,002,748 | -1.95(-8.03%) |
Mar 09, 2020 | 30.00 | 30.00 | 24.16 | 24.29 | 14,092,733 | -5.32(-17.97%) |
Mar 06, 2020 | 27.98 | 29.80 | 27.67 | 29.61 | 21,097,400 | +1.60(+5.71%) |
Mar 05, 2020 | 27.49 | 28.95 | 26.53 | 28.01 | 14,642,425 | +0.52(+1.89%) |
Mar 04, 2020 | 27.99 | 28.72 | 26.80 | 27.49 | 11,787,735 | -0.42(-1.50%) |
Mar 03, 2020 | 27.80 | 28.60 | 26.60 | 27.91 | 17,548,272 | -1.97(-6.59%) |