Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.24 | 73.20 | 67.99 | 72.68 | 63,747 | +2.24(+3.18%) |
May 28, 2020 | 71.31 | 71.31 | 68.83 | 70.44 | 43,687 | -0.97(-1.36%) |
May 27, 2020 | 72.93 | 72.93 | 70.54 | 71.42 | 48,084 | +0.19(+0.26%) |
May 26, 2020 | 69.30 | 74.83 | 68.52 | 71.23 | 92,102 | +3.83(+5.68%) |
May 22, 2020 | 64.86 | 68.89 | 64.69 | 67.40 | 27,335 | +2.95(+4.58%) |
May 21, 2020 | 63.96 | 65.56 | 63.25 | 64.45 | 45,320 | +0.55(+0.86%) |
May 20, 2020 | 63.51 | 65.56 | 62.92 | 63.90 | 39,055 | +1.57(+2.52%) |
May 19, 2020 | 64.91 | 65.54 | 62.32 | 62.32 | 38,961 | -2.73(-4.20%) |
May 18, 2020 | 63.65 | 65.52 | 63.65 | 65.06 | 38,027 | +4.20(+6.89%) |
May 15, 2020 | 58.91 | 63.32 | 58.49 | 60.86 | 47,303 | +1.67(+2.82%) |
May 14, 2020 | 58.27 | 59.67 | 56.19 | 59.20 | 26,953 | -0.48(-0.80%) |
May 13, 2020 | 61.27 | 61.27 | 59.00 | 59.67 | 35,808 | -1.88(-3.06%) |
May 12, 2020 | 64.53 | 64.74 | 61.24 | 61.56 | 43,128 | -2.52(-3.93%) |
May 11, 2020 | 64.25 | 66.87 | 63.33 | 64.08 | 67,355 | -0.64(-0.98%) |
May 08, 2020 | 63.77 | 65.34 | 63.54 | 64.71 | 37,586 | +1.78(+2.83%) |
May 07, 2020 | 63.84 | 64.53 | 62.42 | 62.93 | 32,726 | -0.04(-0.06%) |
May 06, 2020 | 64.15 | 64.28 | 61.62 | 62.97 | 36,160 | -0.08(-0.13%) |
May 05, 2020 | 60.77 | 69.31 | 60.40 | 63.06 | 54,339 | +4.80(+8.25%) |
May 04, 2020 | 61.91 | 63.21 | 57.45 | 58.25 | 45,698 | -4.10(-6.58%) |
May 01, 2020 | 62.32 | 63.78 | 61.23 | 62.35 | 35,023 | -1.67(-2.60%) |
Apr 30, 2020 | 61.42 | 65.54 | 59.44 | 64.02 | 48,499 | +1.34(+2.14%) |
Apr 29, 2020 | 63.40 | 63.76 | 61.85 | 62.68 | 32,867 | +1.25(+2.04%) |
Apr 28, 2020 | 63.44 | 63.57 | 61.15 | 61.43 | 34,594 | -0.22(-0.36%) |
Apr 27, 2020 | 56.23 | 61.93 | 56.23 | 61.65 | 43,322 | +5.60(+9.99%) |
Apr 24, 2020 | 54.80 | 56.08 | 54.69 | 56.05 | 23,811 | +1.42(+2.61%) |
Apr 23, 2020 | 54.59 | 55.99 | 54.59 | 54.63 | 32,563 | +0.02(+0.03%) |
Apr 22, 2020 | 56.22 | 56.22 | 54.09 | 54.61 | 16,990 | +0.20(+0.36%) |
Apr 21, 2020 | 54.41 | 55.63 | 53.54 | 54.41 | 40,772 | -0.63(-1.14%) |
Apr 20, 2020 | 55.81 | 57.23 | 54.60 | 55.04 | 24,880 | -1.94(-3.40%) |
Apr 17, 2020 | 55.37 | 57.23 | 52.33 | 56.98 | 33,742 | +3.17(+5.88%) |
Apr 16, 2020 | 56.09 | 56.76 | 52.90 | 53.81 | 39,181 | -2.00(-3.59%) |
Apr 15, 2020 | 55.54 | 57.72 | 54.61 | 55.82 | 60,859 | -0.93(-1.63%) |
Apr 14, 2020 | 57.53 | 58.44 | 55.48 | 56.74 | 36,233 | -0.55(-0.96%) |
Apr 13, 2020 | 59.11 | 59.11 | 56.49 | 57.30 | 21,851 | -2.39(-4.00%) |
Apr 09, 2020 | 59.34 | 60.40 | 58.43 | 59.68 | 26,160 | +0.37(+0.62%) |
Apr 08, 2020 | 57.26 | 59.54 | 56.27 | 59.32 | 36,062 | +2.89(+5.13%) |
Apr 07, 2020 | 57.02 | 58.62 | 55.14 | 56.42 | 47,553 | +0.49(+0.87%) |
Apr 06, 2020 | 56.01 | 57.63 | 52.87 | 55.94 | 45,653 | +1.14(+2.08%) |
Apr 03, 2020 | 53.88 | 54.80 | 52.61 | 54.80 | 37,585 | -0.95(-1.71%) |
Apr 02, 2020 | 53.73 | 56.30 | 53.36 | 55.75 | 50,100 | +1.22(+2.24%) |
Apr 01, 2020 | 55.67 | 55.67 | 53.49 | 54.53 | 47,514 | -4.02(-6.87%) |
Mar 31, 2020 | 55.57 | 58.56 | 54.53 | 58.55 | 56,823 | +2.45(+4.36%) |
Mar 30, 2020 | 54.26 | 56.11 | 53.91 | 56.11 | 34,654 | +0.74(+1.33%) |
Mar 27, 2020 | 56.38 | 58.30 | 55.05 | 55.37 | 41,333 | -3.46(-5.89%) |
Mar 26, 2020 | 52.75 | 59.31 | 52.75 | 58.83 | 42,673 | +6.36(+12.12%) |
Mar 25, 2020 | 51.95 | 54.01 | 49.62 | 52.47 | 84,916 | +0.54(+1.04%) |
Mar 24, 2020 | 51.69 | 53.46 | 50.42 | 51.93 | 42,553 | +2.04(+4.08%) |
Mar 23, 2020 | 49.36 | 52.08 | 47.17 | 49.90 | 43,054 | +1.04(+2.12%) |
Mar 20, 2020 | 51.11 | 52.92 | 46.11 | 48.86 | 108,365 | -2.89(-5.59%) |
Mar 19, 2020 | 48.87 | 53.98 | 45.54 | 51.76 | 61,292 | +0.35(+0.69%) |
Mar 18, 2020 | 51.48 | 52.49 | 46.73 | 51.40 | 53,681 | -2.92(-5.38%) |
Mar 17, 2020 | 48.77 | 54.58 | 48.35 | 54.32 | 65,554 | +6.42(+13.41%) |
Mar 16, 2020 | 47.65 | 50.33 | 46.69 | 47.90 | 61,831 | -4.21(-8.08%) |
Mar 13, 2020 | 51.18 | 53.14 | 48.10 | 52.11 | 126,462 | +2.19(+4.38%) |
Mar 12, 2020 | 51.90 | 53.32 | 49.26 | 49.92 | 91,365 | -4.38(-8.07%) |
Mar 11, 2020 | 54.89 | 55.92 | 53.58 | 54.30 | 73,138 | -1.40(-2.51%) |
Mar 10, 2020 | 56.01 | 56.05 | 53.67 | 55.71 | 135,207 | +0.57(+1.03%) |
Mar 09, 2020 | 54.19 | 55.70 | 53.17 | 55.14 | 72,930 | -1.15(-2.04%) |
Mar 06, 2020 | 55.19 | 56.36 | 54.39 | 56.28 | 40,155 | +0.58(+1.04%) |
Mar 05, 2020 | 57.22 | 57.22 | 54.55 | 55.71 | 59,952 | -2.33(-4.02%) |
Mar 04, 2020 | 58.00 | 58.15 | 55.51 | 58.04 | 31,668 | +0.34(+0.58%) |
Mar 03, 2020 | 58.28 | 58.64 | 56.01 | 57.70 | 55,586 | -0.68(-1.17%) |