Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.84 | 66.43 | 63.64 | 65.85 | 609,471 | +1.59(+2.47%) |
May 28, 2020 | 65.03 | 66.44 | 63.06 | 64.26 | 387,170 | -0.87(-1.33%) |
May 27, 2020 | 64.97 | 65.23 | 61.85 | 65.13 | 314,733 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.50 | 64.13 | 247,689 | +2.82(+4.60%) |
May 22, 2020 | 61.73 | 61.73 | 60.47 | 61.31 | 169,494 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.89 | 61.49 | 61.53 | 252,485 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,014 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,358 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.01 | 58.62 | 60.64 | 304,037 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.37 | 56.75 | 57.52 | 225,113 | -1.91(-3.22%) |
May 14, 2020 | 56.47 | 59.58 | 54.74 | 59.43 | 268,930 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.99 | 58.15 | 375,720 | -1.44(-2.41%) |
May 12, 2020 | 62.29 | 62.37 | 59.57 | 59.59 | 420,144 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.51 | 60.18 | 62.10 | 361,753 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,713 | +2.89(+4.88%) |
May 07, 2020 | 60.33 | 60.33 | 58.25 | 59.12 | 340,167 | +1.22(+2.11%) |
May 06, 2020 | 55.18 | 60.38 | 55.05 | 57.90 | 371,681 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,905 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.14 | 50.31 | 52.32 | 326,610 | -0.02(-0.04%) |
May 01, 2020 | 53.46 | 53.46 | 49.12 | 52.34 | 343,963 | -2.44(-4.46%) |
Apr 30, 2020 | 56.73 | 57.49 | 54.74 | 54.78 | 377,727 | -3.95(-6.73%) |
Apr 29, 2020 | 53.15 | 59.30 | 52.39 | 58.73 | 408,524 | +7.45(+14.52%) |
Apr 28, 2020 | 51.52 | 52.11 | 49.72 | 51.28 | 381,675 | +1.23(+2.46%) |
Apr 27, 2020 | 49.04 | 50.72 | 48.50 | 50.05 | 251,838 | +1.60(+3.29%) |
Apr 24, 2020 | 48.16 | 48.64 | 47.12 | 48.46 | 208,570 | +0.26(+0.53%) |
Apr 23, 2020 | 48.88 | 49.44 | 47.00 | 48.20 | 359,884 | -0.47(-0.97%) |
Apr 22, 2020 | 48.63 | 49.41 | 47.38 | 48.67 | 391,230 | +1.68(+3.59%) |
Apr 21, 2020 | 48.77 | 49.20 | 46.29 | 46.99 | 235,797 | -3.96(-7.77%) |
Apr 20, 2020 | 50.92 | 52.78 | 50.62 | 50.95 | 257,814 | -2.01(-3.80%) |
Apr 17, 2020 | 51.41 | 53.44 | 50.07 | 52.96 | 317,879 | +3.48(+7.03%) |
Apr 16, 2020 | 49.50 | 50.27 | 47.94 | 49.48 | 289,559 | +0.97(+1.99%) |
Apr 15, 2020 | 49.79 | 50.58 | 48.32 | 48.52 | 348,002 | -3.64(-6.97%) |
Apr 14, 2020 | 51.80 | 52.40 | 49.69 | 52.15 | 221,847 | +2.38(+4.79%) |
Apr 13, 2020 | 50.13 | 51.08 | 49.24 | 49.77 | 222,565 | -1.09(-2.15%) |
Apr 09, 2020 | 50.98 | 52.57 | 49.45 | 50.86 | 231,812 | +1.27(+2.56%) |
Apr 08, 2020 | 51.34 | 51.67 | 48.86 | 49.59 | 353,177 | -1.33(-2.61%) |
Apr 07, 2020 | 50.29 | 51.38 | 48.54 | 50.92 | 320,712 | +3.02(+6.32%) |
Apr 06, 2020 | 44.63 | 48.26 | 44.63 | 47.89 | 342,851 | +5.46(+12.86%) |
Apr 03, 2020 | 44.71 | 45.31 | 41.16 | 42.44 | 213,746 | -2.05(-4.61%) |
Apr 02, 2020 | 42.45 | 45.07 | 42.36 | 44.49 | 273,601 | +0.99(+2.27%) |
Apr 01, 2020 | 45.22 | 46.27 | 42.91 | 43.50 | 273,711 | -4.28(-8.95%) |
Mar 31, 2020 | 49.06 | 49.63 | 45.93 | 47.78 | 386,924 | -1.65(-3.33%) |
Mar 30, 2020 | 49.45 | 50.98 | 48.26 | 49.42 | 304,080 | -0.02(-0.04%) |
Mar 27, 2020 | 52.15 | 52.94 | 48.42 | 49.44 | 320,416 | -4.96(-9.11%) |
Mar 26, 2020 | 46.09 | 55.78 | 44.82 | 54.40 | 375,636 | +8.77(+19.22%) |
Mar 25, 2020 | 43.75 | 48.09 | 41.42 | 45.63 | 391,878 | +2.19(+5.04%) |
Mar 24, 2020 | 40.72 | 43.89 | 38.10 | 43.44 | 322,355 | +5.40(+14.19%) |
Mar 23, 2020 | 34.82 | 38.84 | 34.27 | 38.04 | 456,149 | +2.58(+7.28%) |
Mar 20, 2020 | 38.69 | 41.79 | 33.92 | 35.46 | 494,580 | -2.07(-5.51%) |
Mar 19, 2020 | 34.80 | 38.83 | 32.93 | 37.53 | 408,992 | +2.50(+7.14%) |
Mar 18, 2020 | 41.74 | 42.99 | 32.89 | 35.03 | 419,231 | -10.17(-22.50%) |
Mar 17, 2020 | 40.48 | 45.33 | 38.63 | 45.19 | 552,650 | +5.17(+12.92%) |
Mar 16, 2020 | 40.03 | 43.26 | 39.45 | 40.02 | 537,421 | -5.54(-12.15%) |
Mar 13, 2020 | 45.60 | 46.45 | 40.70 | 45.56 | 529,088 | +2.60(+6.05%) |
Mar 12, 2020 | 46.84 | 47.86 | 42.88 | 42.96 | 320,371 | -8.07(-15.81%) |
Mar 11, 2020 | 52.93 | 54.07 | 50.45 | 51.03 | 202,011 | -3.81(-6.95%) |
Mar 10, 2020 | 55.74 | 55.84 | 52.34 | 54.84 | 270,219 | +1.13(+2.11%) |
Mar 09, 2020 | 57.66 | 60.86 | 53.42 | 53.71 | 327,745 | -6.84(-11.29%) |
Mar 06, 2020 | 58.72 | 60.89 | 58.41 | 60.55 | 496,711 | -0.31(-0.50%) |
Mar 05, 2020 | 60.59 | 62.10 | 59.87 | 60.85 | 310,847 | -1.28(-2.06%) |
Mar 04, 2020 | 59.52 | 62.25 | 58.95 | 62.13 | 269,988 | +3.39(+5.77%) |
Mar 03, 2020 | 58.91 | 60.66 | 57.65 | 58.74 | 544,400 | -0.32(-0.53%) |