Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.63 | 74.43 | 71.57 | 73.66 | 1,651,530 | +0.57(+0.78%) |
May 28, 2020 | 73.62 | 75.50 | 72.73 | 73.09 | 1,463,337 | +0.86(+1.19%) |
May 27, 2020 | 73.53 | 76.17 | 71.27 | 72.24 | 1,654,382 | +0.11(+0.15%) |
May 26, 2020 | 68.02 | 72.92 | 67.87 | 72.13 | 2,484,476 | +6.57(+10.01%) |
May 22, 2020 | 65.27 | 65.86 | 64.37 | 65.56 | 857,449 | +0.13(+0.21%) |
May 21, 2020 | 65.29 | 67.18 | 64.89 | 65.43 | 1,483,875 | -0.16(-0.25%) |
May 20, 2020 | 62.75 | 66.05 | 62.58 | 65.59 | 1,705,285 | +4.46(+7.29%) |
May 19, 2020 | 61.43 | 62.85 | 60.65 | 61.14 | 1,381,548 | -0.40(-0.66%) |
May 18, 2020 | 61.61 | 62.88 | 60.88 | 61.54 | 1,339,231 | +2.48(+4.21%) |
May 15, 2020 | 57.28 | 59.32 | 57.19 | 59.06 | 1,483,343 | +1.58(+2.75%) |
May 14, 2020 | 56.79 | 57.55 | 54.07 | 57.48 | 1,385,161 | -0.20(-0.35%) |
May 13, 2020 | 56.81 | 58.05 | 55.61 | 57.68 | 1,838,749 | +0.64(+1.11%) |
May 12, 2020 | 60.65 | 61.33 | 56.80 | 57.05 | 1,954,617 | -4.96(-8.00%) |
May 11, 2020 | 60.80 | 63.26 | 60.53 | 62.00 | 1,528,705 | +0.15(+0.25%) |
May 08, 2020 | 58.36 | 62.09 | 57.95 | 61.85 | 1,573,306 | +4.34(+7.55%) |
May 07, 2020 | 57.66 | 59.54 | 55.24 | 57.51 | 2,292,245 | +1.74(+3.12%) |
May 06, 2020 | 56.96 | 57.99 | 55.64 | 55.76 | 1,958,619 | -0.52(-0.92%) |
May 05, 2020 | 56.19 | 58.08 | 56.13 | 56.28 | 1,152,044 | +1.16(+2.11%) |
May 04, 2020 | 54.70 | 55.65 | 53.67 | 55.12 | 1,324,890 | -0.17(-0.31%) |
May 01, 2020 | 58.24 | 58.24 | 54.81 | 55.29 | 1,999,537 | -3.84(-6.50%) |
Apr 30, 2020 | 61.42 | 61.75 | 58.83 | 59.13 | 2,085,419 | -3.12(-5.01%) |
Apr 29, 2020 | 61.67 | 63.89 | 61.67 | 62.25 | 1,504,107 | +0.35(+0.56%) |
Apr 28, 2020 | 61.61 | 63.24 | 60.89 | 61.91 | 1,129,914 | +1.98(+3.31%) |
Apr 27, 2020 | 59.51 | 60.48 | 59.35 | 59.92 | 765,423 | +0.69(+1.17%) |
Apr 24, 2020 | 58.83 | 59.64 | 57.45 | 59.23 | 1,066,877 | +0.84(+1.43%) |
Apr 23, 2020 | 58.40 | 59.91 | 58.01 | 58.39 | 848,201 | +1.16(+2.04%) |
Apr 22, 2020 | 56.76 | 57.83 | 56.41 | 57.23 | 711,439 | +1.53(+2.75%) |
Apr 21, 2020 | 56.31 | 57.03 | 55.55 | 55.70 | 1,435,267 | -2.06(-3.57%) |
Apr 20, 2020 | 57.76 | 59.36 | 57.28 | 57.76 | 1,319,968 | -1.42(-2.39%) |
Apr 17, 2020 | 58.32 | 60.44 | 58.24 | 59.17 | 1,050,255 | +2.79(+4.95%) |
Apr 16, 2020 | 56.08 | 56.72 | 54.58 | 56.38 | 1,679,922 | +0.31(+0.55%) |
Apr 15, 2020 | 59.14 | 59.41 | 55.70 | 56.07 | 1,387,760 | -5.23(-8.53%) |
Apr 14, 2020 | 62.33 | 63.38 | 60.89 | 61.30 | 1,109,916 | +0.36(+0.58%) |
Apr 13, 2020 | 64.28 | 64.83 | 59.36 | 60.94 | 1,743,803 | -3.57(-5.54%) |
Apr 09, 2020 | 60.02 | 64.72 | 59.85 | 64.52 | 1,844,336 | +5.01(+8.41%) |
Apr 08, 2020 | 55.46 | 60.10 | 55.18 | 59.51 | 1,772,230 | +4.64(+8.46%) |
Apr 07, 2020 | 56.13 | 58.09 | 54.38 | 54.87 | 2,027,844 | +0.07(+0.12%) |
Apr 06, 2020 | 53.07 | 55.52 | 52.44 | 54.80 | 1,792,777 | +4.07(+8.03%) |
Apr 03, 2020 | 51.63 | 53.31 | 50.72 | 50.73 | 1,817,638 | -0.92(-1.79%) |
Apr 02, 2020 | 52.83 | 56.80 | 50.97 | 51.65 | 1,985,667 | -1.14(-2.15%) |
Apr 01, 2020 | 52.23 | 54.91 | 51.62 | 52.79 | 2,341,442 | -1.47(-2.71%) |
Mar 31, 2020 | 53.44 | 55.57 | 53.05 | 54.26 | 2,686,303 | +0.74(+1.38%) |
Mar 30, 2020 | 53.53 | 54.38 | 52.47 | 53.52 | 2,125,246 | +0.56(+1.05%) |
Mar 27, 2020 | 55.83 | 55.83 | 52.70 | 52.96 | 2,534,326 | -5.24(-9.00%) |
Mar 26, 2020 | 57.76 | 58.45 | 55.06 | 58.20 | 2,332,294 | +0.42(+0.73%) |
Mar 25, 2020 | 54.28 | 61.47 | 53.31 | 57.78 | 2,384,718 | +3.84(+7.12%) |
Mar 24, 2020 | 51.88 | 55.71 | 51.07 | 53.94 | 1,911,068 | +4.94(+10.08%) |
Mar 23, 2020 | 50.42 | 52.35 | 47.06 | 49.00 | 2,603,507 | -2.45(-4.77%) |
Mar 20, 2020 | 60.34 | 61.04 | 51.04 | 51.45 | 3,078,673 | -8.17(-13.71%) |
Mar 19, 2020 | 64.06 | 65.29 | 58.00 | 59.62 | 2,094,494 | -6.45(-9.76%) |
Mar 18, 2020 | 60.08 | 66.53 | 56.43 | 66.07 | 2,869,603 | +1.52(+2.36%) |
Mar 17, 2020 | 58.04 | 65.71 | 55.17 | 64.55 | 3,181,307 | +7.80(+13.74%) |
Mar 16, 2020 | 59.05 | 60.67 | 56.73 | 56.76 | 2,477,392 | -8.71(-13.31%) |
Mar 13, 2020 | 66.86 | 67.17 | 59.80 | 65.47 | 2,148,090 | +3.10(+4.97%) |
Mar 12, 2020 | 61.58 | 66.00 | 58.31 | 62.37 | 2,721,324 | -4.71(-7.02%) |
Mar 11, 2020 | 70.25 | 70.25 | 66.11 | 67.08 | 2,151,109 | -4.90(-6.81%) |
Mar 10, 2020 | 73.82 | 74.32 | 69.14 | 71.98 | 2,894,926 | +2.13(+3.06%) |
Mar 09, 2020 | 72.28 | 73.09 | 66.62 | 69.85 | 2,744,492 | -9.23(-11.67%) |
Mar 06, 2020 | 78.85 | 80.38 | 77.20 | 79.08 | 1,557,346 | -2.08(-2.56%) |
Mar 05, 2020 | 80.25 | 83.08 | 79.95 | 81.15 | 1,556,664 | -1.44(-1.74%) |
Mar 04, 2020 | 81.43 | 82.68 | 79.72 | 82.59 | 1,251,411 | +3.33(+4.20%) |
Mar 03, 2020 | 80.14 | 81.60 | 77.43 | 79.26 | 2,018,425 | -1.45(-1.79%) |