Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.58 | 72.86 | 70.53 | 72.26 | 947,032 | +1.82(+2.58%) |
May 28, 2020 | 73.78 | 74.02 | 69.82 | 70.44 | 796,497 | -2.63(-3.59%) |
May 27, 2020 | 69.50 | 73.35 | 66.19 | 73.07 | 2,022,317 | +4.24(+6.16%) |
May 26, 2020 | 72.34 | 72.88 | 68.67 | 68.83 | 1,064,213 | -3.26(-4.52%) |
May 22, 2020 | 73.14 | 73.23 | 71.59 | 72.09 | 461,874 | -0.88(-1.21%) |
May 21, 2020 | 73.87 | 73.89 | 72.19 | 72.97 | 698,878 | -0.89(-1.21%) |
May 20, 2020 | 74.08 | 75.13 | 72.42 | 73.86 | 721,146 | +0.95(+1.30%) |
May 19, 2020 | 72.99 | 74.68 | 71.76 | 72.91 | 729,472 | +0.45(+0.61%) |
May 18, 2020 | 77.85 | 78.21 | 72.44 | 72.47 | 875,491 | -3.52(-4.63%) |
May 15, 2020 | 73.95 | 76.78 | 73.19 | 75.98 | 471,360 | +1.52(+2.04%) |
May 14, 2020 | 74.99 | 75.94 | 73.18 | 74.46 | 657,715 | -0.73(-0.97%) |
May 13, 2020 | 74.62 | 76.46 | 73.90 | 75.19 | 673,547 | +1.15(+1.55%) |
May 12, 2020 | 76.82 | 77.35 | 73.88 | 74.04 | 912,664 | -3.05(-3.96%) |
May 11, 2020 | 75.16 | 78.16 | 74.92 | 77.10 | 1,251,103 | +1.76(+2.34%) |
May 08, 2020 | 74.03 | 75.67 | 73.48 | 75.33 | 1,118,523 | +0.57(+0.76%) |
May 07, 2020 | 71.91 | 74.95 | 71.24 | 74.76 | 1,558,474 | +3.62(+5.08%) |
May 06, 2020 | 68.30 | 72.22 | 67.55 | 71.14 | 2,232,593 | +0.68(+0.97%) |
May 05, 2020 | 67.61 | 70.51 | 67.03 | 70.46 | 1,326,458 | +3.16(+4.70%) |
May 04, 2020 | 65.55 | 68.22 | 65.05 | 67.30 | 921,018 | +1.08(+1.63%) |
May 01, 2020 | 65.10 | 66.57 | 64.03 | 66.21 | 660,103 | -0.32(-0.49%) |
Apr 30, 2020 | 65.94 | 67.21 | 65.42 | 66.54 | 1,058,651 | -0.30(-0.44%) |
Apr 29, 2020 | 68.24 | 68.58 | 66.23 | 66.83 | 825,856 | +0.34(+0.51%) |
Apr 28, 2020 | 67.33 | 68.51 | 65.02 | 66.49 | 877,223 | +1.05(+1.61%) |
Apr 27, 2020 | 65.90 | 67.80 | 65.18 | 65.44 | 829,698 | -1.17(-1.76%) |
Apr 24, 2020 | 63.48 | 68.30 | 61.93 | 66.61 | 1,457,589 | +4.48(+7.21%) |
Apr 23, 2020 | 64.61 | 65.21 | 61.99 | 62.13 | 968,724 | -2.43(-3.77%) |
Apr 22, 2020 | 64.90 | 67.47 | 64.13 | 64.57 | 1,281,738 | +0.26(+0.40%) |
Apr 21, 2020 | 61.63 | 64.71 | 61.63 | 64.31 | 1,029,282 | +1.87(+2.99%) |
Apr 20, 2020 | 59.50 | 63.56 | 59.50 | 62.44 | 920,218 | +2.18(+3.62%) |
Apr 17, 2020 | 62.89 | 62.89 | 58.34 | 60.26 | 887,632 | -1.30(-2.12%) |
Apr 16, 2020 | 59.21 | 61.76 | 58.98 | 61.56 | 664,163 | +2.72(+4.62%) |
Apr 15, 2020 | 57.88 | 59.88 | 57.52 | 58.84 | 602,720 | -1.05(-1.76%) |
Apr 14, 2020 | 58.28 | 60.40 | 56.80 | 59.89 | 840,458 | +2.91(+5.11%) |
Apr 13, 2020 | 54.77 | 57.79 | 53.33 | 56.98 | 868,204 | +2.40(+4.39%) |
Apr 09, 2020 | 55.97 | 58.04 | 54.08 | 54.58 | 752,412 | -0.30(-0.54%) |
Apr 08, 2020 | 52.98 | 57.45 | 52.20 | 54.88 | 960,011 | +2.72(+5.21%) |
Apr 07, 2020 | 54.31 | 55.36 | 50.70 | 52.16 | 781,916 | -0.42(-0.79%) |
Apr 06, 2020 | 50.38 | 52.99 | 50.10 | 52.58 | 741,354 | +3.93(+8.08%) |
Apr 03, 2020 | 50.21 | 51.64 | 47.96 | 48.64 | 687,558 | -1.24(-2.49%) |
Apr 02, 2020 | 51.17 | 52.24 | 47.94 | 49.88 | 990,704 | -1.67(-3.25%) |
Apr 01, 2020 | 48.95 | 52.26 | 48.26 | 51.56 | 1,527,505 | +2.18(+4.42%) |
Mar 31, 2020 | 44.42 | 49.82 | 43.51 | 49.38 | 1,579,083 | +3.50(+7.62%) |
Mar 30, 2020 | 46.36 | 47.03 | 44.97 | 45.88 | 696,622 | -0.93(-1.98%) |
Mar 27, 2020 | 47.09 | 47.99 | 46.06 | 46.80 | 765,167 | -1.61(-3.33%) |
Mar 26, 2020 | 49.86 | 51.10 | 46.93 | 48.41 | 978,377 | -0.89(-1.80%) |
Mar 25, 2020 | 48.74 | 50.42 | 44.44 | 49.30 | 1,497,968 | +1.30(+2.70%) |
Mar 24, 2020 | 52.03 | 52.74 | 46.80 | 48.01 | 1,456,160 | -1.95(-3.91%) |
Mar 23, 2020 | 47.85 | 52.17 | 46.47 | 49.96 | 1,872,250 | +2.78(+5.88%) |
Mar 20, 2020 | 46.51 | 50.73 | 45.81 | 47.18 | 2,471,039 | +1.55(+3.39%) |
Mar 19, 2020 | 32.36 | 47.35 | 31.13 | 45.64 | 3,257,854 | +12.75(+38.76%) |
Mar 18, 2020 | 33.84 | 36.02 | 26.41 | 32.89 | 1,662,246 | -2.93(-8.19%) |
Mar 17, 2020 | 36.30 | 37.77 | 32.47 | 35.82 | 1,820,602 | -0.15(-0.41%) |
Mar 16, 2020 | 42.01 | 42.96 | 35.27 | 35.97 | 1,687,024 | -9.97(-21.71%) |
Mar 13, 2020 | 46.26 | 47.81 | 43.59 | 45.94 | 1,151,371 | +1.70(+3.85%) |
Mar 12, 2020 | 48.67 | 48.85 | 44.01 | 44.24 | 1,682,288 | -7.49(-14.49%) |
Mar 11, 2020 | 52.00 | 53.50 | 50.88 | 51.73 | 1,004,365 | -1.23(-2.32%) |
Mar 10, 2020 | 50.99 | 53.10 | 50.35 | 52.97 | 1,116,499 | +2.84(+5.67%) |
Mar 09, 2020 | 50.00 | 52.97 | 48.97 | 50.12 | 1,669,861 | -3.29(-6.17%) |
Mar 06, 2020 | 51.01 | 53.97 | 50.79 | 53.42 | 805,052 | +1.09(+2.09%) |
Mar 05, 2020 | 53.57 | 53.86 | 50.96 | 52.33 | 986,806 | -2.13(-3.91%) |
Mar 04, 2020 | 54.79 | 55.29 | 53.83 | 54.45 | 663,719 | +0.33(+0.62%) |
Mar 03, 2020 | 54.43 | 55.38 | 53.40 | 54.12 | 1,412,539 | +1.03(+1.93%) |