Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.01 | 65.26 | 63.59 | 65.20 | 989,814 | +1.58(+2.48%) |
May 28, 2020 | 63.57 | 64.32 | 62.91 | 63.62 | 1,542,623 | +0.28(+0.44%) |
May 27, 2020 | 63.46 | 63.58 | 60.43 | 63.34 | 1,184,832 | -0.83(-1.30%) |
May 26, 2020 | 66.17 | 66.17 | 62.87 | 64.17 | 1,783,696 | -1.42(-2.16%) |
May 22, 2020 | 65.86 | 66.26 | 65.26 | 65.59 | 1,030,023 | -0.09(-0.13%) |
May 21, 2020 | 66.60 | 66.71 | 65.06 | 65.68 | 1,248,826 | -0.74(-1.12%) |
May 20, 2020 | 64.96 | 66.73 | 64.60 | 66.42 | 1,501,901 | +2.39(+3.73%) |
May 19, 2020 | 65.98 | 66.37 | 63.95 | 64.03 | 1,045,348 | -1.66(-2.53%) |
May 18, 2020 | 66.48 | 67.25 | 65.16 | 65.69 | 963,470 | -0.13(-0.19%) |
May 15, 2020 | 64.33 | 66.65 | 64.15 | 65.81 | 1,576,310 | +1.30(+2.01%) |
May 14, 2020 | 64.13 | 65.33 | 62.67 | 64.52 | 1,340,562 | +0.05(+0.08%) |
May 13, 2020 | 67.54 | 67.57 | 63.47 | 64.46 | 1,817,240 | -2.73(-4.06%) |
May 12, 2020 | 69.56 | 69.56 | 67.19 | 67.20 | 1,719,222 | -1.63(-2.38%) |
May 11, 2020 | 66.24 | 69.37 | 66.24 | 68.83 | 1,494,992 | +2.23(+3.35%) |
May 08, 2020 | 65.48 | 66.81 | 64.96 | 66.60 | 914,674 | +1.80(+2.78%) |
May 07, 2020 | 65.07 | 65.49 | 62.67 | 64.80 | 1,284,707 | +0.46(+0.71%) |
May 06, 2020 | 60.74 | 64.64 | 60.68 | 64.34 | 2,116,474 | +3.83(+6.33%) |
May 05, 2020 | 58.22 | 60.76 | 58.22 | 60.51 | 1,934,399 | +2.32(+3.99%) |
May 04, 2020 | 56.07 | 58.42 | 55.44 | 58.19 | 1,863,011 | +2.24(+3.99%) |
May 01, 2020 | 50.28 | 56.02 | 50.28 | 55.95 | 2,021,073 | +0.62(+1.13%) |
Apr 30, 2020 | 52.16 | 56.31 | 51.34 | 55.33 | 2,071,929 | +3.40(+6.54%) |
Apr 29, 2020 | 51.18 | 52.55 | 50.33 | 51.93 | 1,402,832 | +1.58(+3.14%) |
Apr 28, 2020 | 51.84 | 51.99 | 50.05 | 50.35 | 731,014 | -1.01(-1.97%) |
Apr 27, 2020 | 50.29 | 51.78 | 50.00 | 51.36 | 1,138,763 | +1.73(+3.48%) |
Apr 24, 2020 | 52.09 | 52.09 | 49.22 | 49.64 | 1,533,494 | -1.94(-3.76%) |
Apr 23, 2020 | 51.24 | 52.52 | 51.24 | 51.57 | 1,211,477 | +0.46(+0.90%) |
Apr 22, 2020 | 50.16 | 51.23 | 49.56 | 51.11 | 702,321 | +1.84(+3.73%) |
Apr 21, 2020 | 50.20 | 50.45 | 49.20 | 49.27 | 889,390 | -1.82(-3.57%) |
Apr 20, 2020 | 52.38 | 52.38 | 50.44 | 51.10 | 915,774 | -1.48(-2.82%) |
Apr 17, 2020 | 53.57 | 53.57 | 52.33 | 52.58 | 1,270,389 | +0.45(+0.87%) |
Apr 16, 2020 | 49.90 | 52.48 | 49.83 | 52.13 | 1,344,249 | +2.58(+5.21%) |
Apr 15, 2020 | 48.58 | 50.28 | 48.18 | 49.55 | 1,024,603 | +0.54(+1.11%) |
Apr 14, 2020 | 47.87 | 49.04 | 46.82 | 49.00 | 884,266 | +2.07(+4.40%) |
Apr 13, 2020 | 47.06 | 47.49 | 46.56 | 46.94 | 604,955 | -0.45(-0.94%) |
Apr 09, 2020 | 49.26 | 49.35 | 47.15 | 47.38 | 828,355 | -1.55(-3.17%) |
Apr 08, 2020 | 48.12 | 49.07 | 46.66 | 48.94 | 820,722 | +1.33(+2.78%) |
Apr 07, 2020 | 48.79 | 49.06 | 47.20 | 47.61 | 731,055 | -0.23(-0.48%) |
Apr 06, 2020 | 47.18 | 48.22 | 46.57 | 47.84 | 596,594 | +2.01(+4.38%) |
Apr 03, 2020 | 46.61 | 46.85 | 44.87 | 45.84 | 793,383 | -1.09(-2.32%) |
Apr 02, 2020 | 45.53 | 47.12 | 44.30 | 46.92 | 584,452 | +1.33(+2.91%) |
Apr 01, 2020 | 45.68 | 46.30 | 44.39 | 45.60 | 771,314 | -1.03(-2.21%) |
Mar 31, 2020 | 46.76 | 47.91 | 45.90 | 46.63 | 1,156,485 | -0.29(-0.61%) |
Mar 30, 2020 | 45.34 | 47.19 | 44.93 | 46.92 | 803,435 | +1.57(+3.47%) |
Mar 27, 2020 | 44.82 | 46.56 | 43.18 | 45.34 | 751,091 | -0.47(-1.04%) |
Mar 26, 2020 | 42.64 | 45.93 | 42.34 | 45.82 | 1,080,717 | +3.40(+8.02%) |
Mar 25, 2020 | 41.63 | 43.01 | 40.41 | 42.42 | 835,992 | +0.64(+1.54%) |
Mar 24, 2020 | 43.19 | 45.18 | 40.28 | 41.77 | 1,198,687 | -0.11(-0.27%) |
Mar 23, 2020 | 41.13 | 42.56 | 38.16 | 41.89 | 1,444,717 | +0.76(+1.84%) |
Mar 20, 2020 | 40.46 | 43.87 | 40.33 | 41.13 | 1,201,664 | +0.21(+0.50%) |
Mar 19, 2020 | 40.39 | 42.20 | 38.89 | 40.92 | 905,713 | +0.42(+1.03%) |
Mar 18, 2020 | 39.68 | 42.27 | 38.76 | 40.51 | 1,167,826 | -1.18(-2.82%) |
Mar 17, 2020 | 40.43 | 42.99 | 39.80 | 41.68 | 1,514,321 | +2.05(+5.17%) |
Mar 16, 2020 | 40.95 | 43.29 | 39.37 | 39.63 | 1,432,912 | -4.54(-10.27%) |
Mar 13, 2020 | 41.27 | 44.17 | 40.11 | 44.17 | 2,255,713 | +3.23(+7.89%) |
Mar 12, 2020 | 42.26 | 43.25 | 40.56 | 40.94 | 1,837,497 | -3.47(-7.81%) |
Mar 11, 2020 | 45.35 | 45.63 | 43.93 | 44.41 | 1,625,947 | -1.82(-3.94%) |
Mar 10, 2020 | 47.24 | 47.50 | 44.85 | 46.23 | 1,514,638 | -0.17(-0.36%) |
Mar 09, 2020 | 45.30 | 47.28 | 45.14 | 46.39 | 1,380,072 | -1.36(-2.85%) |
Mar 06, 2020 | 46.45 | 48.23 | 45.21 | 47.76 | 1,009,316 | +0.03(+0.06%) |
Mar 05, 2020 | 47.70 | 48.68 | 46.93 | 47.73 | 778,991 | -0.89(-1.83%) |
Mar 04, 2020 | 48.37 | 49.20 | 48.10 | 48.61 | 1,203,327 | +1.06(+2.23%) |
Mar 03, 2020 | 48.54 | 49.15 | 47.31 | 47.55 | 1,048,607 | -1.05(-2.16%) |