Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.31 | 72.86 | 71.17 | 72.61 | 243,900 | +0.62(+0.86%) |
May 28, 2020 | 73.59 | 74.73 | 71.78 | 71.99 | 278,503 | -0.62(-0.85%) |
May 27, 2020 | 72.26 | 72.79 | 68.38 | 72.61 | 283,859 | +1.64(+2.31%) |
May 26, 2020 | 71.93 | 72.32 | 70.38 | 70.97 | 215,860 | +1.50(+2.16%) |
May 22, 2020 | 69.57 | 69.64 | 68.32 | 69.47 | 136,000 | +0.39(+0.56%) |
May 21, 2020 | 68.80 | 70.02 | 68.77 | 69.08 | 159,074 | -0.06(-0.09%) |
May 20, 2020 | 69.50 | 70.18 | 68.02 | 69.14 | 194,001 | +1.41(+2.08%) |
May 19, 2020 | 68.30 | 70.25 | 67.65 | 67.73 | 321,207 | -0.62(-0.91%) |
May 18, 2020 | 66.47 | 68.78 | 66.22 | 68.35 | 425,134 | +4.39(+6.86%) |
May 15, 2020 | 62.74 | 64.53 | 62.07 | 63.96 | 237,100 | +1.22(+1.94%) |
May 14, 2020 | 60.71 | 62.76 | 58.54 | 62.74 | 257,186 | +1.02(+1.65%) |
May 13, 2020 | 63.30 | 64.22 | 60.73 | 61.72 | 261,519 | -2.41(-3.76%) |
May 12, 2020 | 66.38 | 66.38 | 63.85 | 64.13 | 524,518 | -2.19(-3.30%) |
May 11, 2020 | 65.53 | 67.23 | 64.82 | 66.32 | 259,617 | -0.58(-0.87%) |
May 08, 2020 | 66.36 | 68.99 | 64.98 | 66.90 | 597,000 | +4.26(+6.80%) |
May 07, 2020 | 63.09 | 63.85 | 62.35 | 62.64 | 345,362 | +0.88(+1.42%) |
May 06, 2020 | 62.43 | 62.71 | 61.23 | 61.76 | 190,507 | -0.16(-0.26%) |
May 05, 2020 | 62.33 | 63.29 | 61.64 | 61.92 | 323,658 | +0.75(+1.23%) |
May 04, 2020 | 60.01 | 61.29 | 59.12 | 61.17 | 274,743 | -0.13(-0.21%) |
May 01, 2020 | 60.61 | 62.08 | 60.22 | 61.30 | 218,900 | -1.22(-1.95%) |
Apr 30, 2020 | 63.72 | 64.89 | 62.52 | 62.52 | 310,577 | -2.55(-3.92%) |
Apr 29, 2020 | 63.42 | 65.66 | 62.17 | 65.07 | 515,597 | +3.66(+5.96%) |
Apr 28, 2020 | 62.70 | 63.00 | 60.47 | 61.41 | 315,392 | -0.52(-0.84%) |
Apr 27, 2020 | 59.01 | 62.87 | 58.73 | 61.93 | 451,971 | +3.80(+6.54%) |
Apr 24, 2020 | 56.98 | 58.26 | 55.74 | 58.13 | 267,700 | +1.58(+2.79%) |
Apr 23, 2020 | 55.41 | 57.17 | 55.01 | 56.55 | 236,543 | +1.15(+2.08%) |
Apr 22, 2020 | 55.54 | 55.74 | 54.15 | 55.40 | 266,055 | +1.68(+3.13%) |
Apr 21, 2020 | 54.14 | 54.84 | 53.52 | 53.72 | 345,234 | -2.25(-4.02%) |
Apr 20, 2020 | 55.99 | 57.21 | 55.39 | 55.97 | 251,496 | -1.55(-2.69%) |
Apr 17, 2020 | 55.65 | 57.56 | 55.44 | 57.52 | 472,400 | +3.87(+7.21%) |
Apr 16, 2020 | 53.84 | 54.02 | 52.08 | 53.65 | 461,302 | -0.19(-0.35%) |
Apr 15, 2020 | 54.57 | 55.76 | 53.13 | 53.84 | 313,881 | -2.78(-4.91%) |
Apr 14, 2020 | 57.48 | 57.87 | 55.78 | 56.62 | 326,734 | +0.89(+1.60%) |
Apr 13, 2020 | 56.44 | 57.00 | 54.77 | 55.73 | 238,264 | -1.43(-2.50%) |
Apr 09, 2020 | 56.69 | 59.17 | 56.32 | 57.16 | 276,200 | +1.75(+3.16%) |
Apr 08, 2020 | 50.78 | 55.91 | 50.05 | 55.41 | 591,483 | +5.46(+10.93%) |
Apr 07, 2020 | 51.28 | 52.22 | 48.18 | 49.95 | 874,353 | +0.98(+2.00%) |
Apr 06, 2020 | 50.31 | 50.71 | 47.77 | 48.97 | 1,213,891 | +1.90(+4.04%) |
Apr 03, 2020 | 47.97 | 49.56 | 45.53 | 47.07 | 549,000 | -1.43(-2.95%) |
Apr 02, 2020 | 48.22 | 51.10 | 47.00 | 48.50 | 398,950 | -0.53(-1.08%) |
Apr 01, 2020 | 51.20 | 52.91 | 47.62 | 49.03 | 540,555 | -4.75(-8.83%) |
Mar 31, 2020 | 58.43 | 59.90 | 52.98 | 53.78 | 469,942 | -5.01(-8.52%) |
Mar 30, 2020 | 57.72 | 59.25 | 56.35 | 58.79 | 325,272 | +1.81(+3.18%) |
Mar 27, 2020 | 57.90 | 59.72 | 56.60 | 56.98 | 338,700 | -2.89(-4.83%) |
Mar 26, 2020 | 57.14 | 61.03 | 56.80 | 59.87 | 366,764 | +3.25(+5.74%) |
Mar 25, 2020 | 53.27 | 59.26 | 52.78 | 56.62 | 437,895 | +3.09(+5.77%) |
Mar 24, 2020 | 51.86 | 53.60 | 50.32 | 53.53 | 412,805 | +4.67(+9.56%) |
Mar 23, 2020 | 50.35 | 50.84 | 46.86 | 48.86 | 390,617 | -1.31(-2.61%) |
Mar 20, 2020 | 55.40 | 56.49 | 49.56 | 50.17 | 509,900 | -4.58(-8.37%) |
Mar 19, 2020 | 55.75 | 57.00 | 52.90 | 54.75 | 486,402 | -1.10(-1.97%) |
Mar 18, 2020 | 57.31 | 62.37 | 53.13 | 55.85 | 606,133 | -5.47(-8.92%) |
Mar 17, 2020 | 52.27 | 61.72 | 50.23 | 61.32 | 624,555 | +9.02(+17.25%) |
Mar 16, 2020 | 50.50 | 58.98 | 50.48 | 52.30 | 496,238 | -7.80(-12.98%) |
Mar 13, 2020 | 56.52 | 60.19 | 53.45 | 60.10 | 547,800 | +6.12(+11.34%) |
Mar 12, 2020 | 51.50 | 59.10 | 51.17 | 53.98 | 883,956 | -9.35(-14.76%) |
Mar 11, 2020 | 68.25 | 68.86 | 62.54 | 63.33 | 621,726 | -6.36(-9.13%) |
Mar 10, 2020 | 70.54 | 70.54 | 65.44 | 69.69 | 627,197 | +0.68(+0.99%) |
Mar 09, 2020 | 69.29 | 70.00 | 65.67 | 69.01 | 479,079 | -3.59(-4.94%) |
Mar 06, 2020 | 74.01 | 74.01 | 70.48 | 72.60 | 670,600 | -3.01(-3.98%) |
Mar 05, 2020 | 74.92 | 76.37 | 74.45 | 75.61 | 494,010 | -0.79(-1.03%) |
Mar 04, 2020 | 74.78 | 76.43 | 73.59 | 76.40 | 340,421 | +2.61(+3.54%) |
Mar 03, 2020 | 75.41 | 76.25 | 71.78 | 73.79 | 486,244 | -1.68(-2.23%) |