Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.73 | 61.30 | 58.71 | 60.99 | 672,600 | -0.13(-0.21%) |
May 28, 2020 | 63.20 | 63.30 | 60.34 | 61.12 | 629,011 | -1.31(-2.10%) |
May 27, 2020 | 61.60 | 62.70 | 59.58 | 62.43 | 510,673 | +1.68(+2.77%) |
May 26, 2020 | 61.76 | 62.92 | 60.38 | 60.75 | 529,181 | +1.02(+1.71%) |
May 22, 2020 | 60.42 | 60.42 | 59.10 | 59.73 | 253,100 | +0.18(+0.30%) |
May 21, 2020 | 59.99 | 60.64 | 58.98 | 59.55 | 322,384 | -0.23(-0.38%) |
May 20, 2020 | 58.47 | 60.00 | 58.05 | 59.78 | 420,227 | +1.99(+3.44%) |
May 19, 2020 | 57.57 | 59.23 | 57.33 | 57.79 | 353,875 | -0.24(-0.41%) |
May 18, 2020 | 57.10 | 59.00 | 54.98 | 58.03 | 448,990 | +2.65(+4.79%) |
May 15, 2020 | 53.80 | 55.62 | 52.78 | 55.38 | 386,400 | +1.43(+2.65%) |
May 14, 2020 | 51.85 | 54.32 | 51.41 | 53.95 | 465,274 | +0.39(+0.73%) |
May 13, 2020 | 55.24 | 56.18 | 53.07 | 53.56 | 656,366 | -1.77(-3.19%) |
May 12, 2020 | 57.46 | 57.85 | 55.30 | 55.33 | 537,814 | -1.83(-3.21%) |
May 11, 2020 | 55.46 | 57.75 | 55.23 | 57.16 | 674,928 | +0.28(+0.49%) |
May 08, 2020 | 57.36 | 57.36 | 56.14 | 56.88 | 295,800 | +0.82(+1.46%) |
May 07, 2020 | 54.53 | 56.26 | 54.06 | 56.06 | 391,603 | +2.59(+4.84%) |
May 06, 2020 | 54.25 | 54.31 | 52.41 | 53.47 | 319,217 | -0.41(-0.76%) |
May 05, 2020 | 54.47 | 56.52 | 53.38 | 53.88 | 459,531 | +0.43(+0.80%) |
May 04, 2020 | 53.17 | 54.11 | 51.74 | 53.45 | 759,315 | +0.25(+0.47%) |
May 01, 2020 | 53.54 | 54.40 | 51.52 | 53.20 | 692,300 | -2.59(-4.64%) |
Apr 30, 2020 | 57.51 | 59.87 | 55.56 | 55.79 | 1,091,452 | -0.83(-1.47%) |
Apr 29, 2020 | 54.97 | 56.94 | 53.26 | 56.62 | 735,895 | +3.48(+6.56%) |
Apr 28, 2020 | 53.47 | 53.56 | 50.40 | 53.13 | 796,131 | +1.09(+2.08%) |
Apr 27, 2020 | 51.22 | 52.71 | 50.50 | 52.05 | 502,447 | +1.60(+3.17%) |
Apr 24, 2020 | 50.52 | 51.26 | 49.51 | 50.45 | 604,400 | +0.35(+0.70%) |
Apr 23, 2020 | 49.79 | 51.92 | 49.77 | 50.10 | 536,802 | +0.77(+1.56%) |
Apr 22, 2020 | 50.55 | 50.55 | 48.72 | 49.33 | 431,240 | +0.43(+0.88%) |
Apr 21, 2020 | 48.82 | 50.09 | 48.01 | 48.90 | 509,499 | -1.27(-2.53%) |
Apr 20, 2020 | 49.65 | 53.07 | 49.62 | 50.17 | 546,682 | -1.34(-2.60%) |
Apr 17, 2020 | 50.79 | 52.10 | 46.74 | 51.51 | 550,900 | +3.02(+6.23%) |
Apr 16, 2020 | 47.89 | 48.73 | 46.83 | 48.49 | 609,262 | +1.02(+2.15%) |
Apr 15, 2020 | 47.53 | 48.11 | 46.27 | 47.47 | 620,065 | -2.20(-4.43%) |
Apr 14, 2020 | 49.13 | 49.85 | 46.79 | 49.67 | 617,955 | +2.10(+4.41%) |
Apr 13, 2020 | 48.86 | 48.86 | 46.66 | 47.57 | 424,276 | -2.04(-4.11%) |
Apr 09, 2020 | 48.63 | 49.92 | 46.84 | 49.61 | 729,500 | +3.05(+6.55%) |
Apr 08, 2020 | 41.84 | 47.53 | 40.42 | 46.56 | 908,040 | +5.55(+13.53%) |
Apr 07, 2020 | 43.38 | 44.97 | 40.20 | 41.01 | 887,735 | -0.01(-0.02%) |
Apr 06, 2020 | 36.34 | 41.45 | 35.95 | 41.02 | 648,603 | +6.70(+19.52%) |
Apr 03, 2020 | 34.27 | 35.52 | 32.92 | 34.32 | 690,100 | -0.68(-1.94%) |
Apr 02, 2020 | 35.60 | 37.00 | 33.05 | 35.00 | 1,058,532 | -1.18(-3.26%) |
Apr 01, 2020 | 37.38 | 37.99 | 35.60 | 36.18 | 767,992 | -3.24(-8.22%) |
Mar 31, 2020 | 40.62 | 41.66 | 38.41 | 39.42 | 913,020 | -1.08(-2.67%) |
Mar 30, 2020 | 41.19 | 41.19 | 38.50 | 40.50 | 951,831 | -1.10(-2.64%) |
Mar 27, 2020 | 41.08 | 43.28 | 40.77 | 41.60 | 567,600 | -2.32(-5.28%) |
Mar 26, 2020 | 43.49 | 46.51 | 42.02 | 43.92 | 606,483 | +0.99(+2.31%) |
Mar 25, 2020 | 39.04 | 46.21 | 39.01 | 42.93 | 769,734 | +3.47(+8.79%) |
Mar 24, 2020 | 36.75 | 39.68 | 35.57 | 39.46 | 716,673 | +5.64(+16.68%) |
Mar 23, 2020 | 36.08 | 37.71 | 32.64 | 33.82 | 711,875 | -2.07(-5.77%) |
Mar 20, 2020 | 37.88 | 43.22 | 35.48 | 35.89 | 1,291,500 | -1.08(-2.92%) |
Mar 19, 2020 | 32.62 | 37.74 | 31.35 | 36.97 | 1,195,296 | +4.33(+13.27%) |
Mar 18, 2020 | 39.68 | 43.65 | 30.02 | 32.64 | 950,077 | -9.76(-23.02%) |
Mar 17, 2020 | 44.43 | 45.79 | 40.45 | 42.40 | 1,187,599 | -0.79(-1.83%) |
Mar 16, 2020 | 49.00 | 49.00 | 36.36 | 43.19 | 1,168,790 | -8.68(-16.73%) |
Mar 13, 2020 | 49.69 | 51.91 | 45.30 | 51.87 | 1,139,600 | +4.65(+9.85%) |
Mar 12, 2020 | 53.26 | 54.05 | 47.20 | 47.22 | 1,301,498 | -10.08(-17.59%) |
Mar 11, 2020 | 58.37 | 59.45 | 55.50 | 57.30 | 1,138,877 | -2.64(-4.40%) |
Mar 10, 2020 | 63.67 | 64.68 | 57.26 | 59.94 | 1,335,130 | -1.36(-2.22%) |
Mar 09, 2020 | 58.23 | 65.60 | 43.40 | 61.30 | 3,058,081 | -1.52(-2.42%) |
Mar 06, 2020 | 68.83 | 69.81 | 60.42 | 62.82 | 2,082,600 | -8.39(-11.78%) |
Mar 05, 2020 | 71.10 | 74.22 | 70.72 | 71.21 | 1,025,426 | -2.42(-3.29%) |
Mar 04, 2020 | 70.00 | 74.25 | 69.18 | 73.63 | 1,605,871 | +5.34(+7.82%) |
Mar 03, 2020 | 68.78 | 71.21 | 67.91 | 68.29 | 2,784,317 | +0.67(+0.99%) |