Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.19 | 88.00 | 81.20 | 87.81 | 13,487,700 | +8.31(+10.45%) |
May 28, 2020 | 78.20 | 82.28 | 78.00 | 79.50 | 3,813,981 | +1.51(+1.94%) |
May 27, 2020 | 79.00 | 79.00 | 71.51 | 77.99 | 7,019,832 | -1.36(-1.71%) |
May 26, 2020 | 83.39 | 83.40 | 77.95 | 79.35 | 4,121,955 | -2.87(-3.49%) |
May 22, 2020 | 81.00 | 82.70 | 80.00 | 82.22 | 2,823,000 | +1.62(+2.01%) |
May 21, 2020 | 81.62 | 81.87 | 78.81 | 80.60 | 2,071,935 | -0.37(-0.46%) |
May 20, 2020 | 80.72 | 81.74 | 79.15 | 80.97 | 3,562,772 | +2.42(+3.08%) |
May 19, 2020 | 76.53 | 79.58 | 76.50 | 78.55 | 2,674,209 | +2.45(+3.22%) |
May 18, 2020 | 78.11 | 78.99 | 75.78 | 76.10 | 2,868,697 | -1.04(-1.35%) |
May 15, 2020 | 77.50 | 80.29 | 76.33 | 77.14 | 3,292,900 | +0.00(+0.00%) |
May 14, 2020 | 76.00 | 77.40 | 74.53 | 77.14 | 3,322,096 | +0.57(+0.74%) |
May 13, 2020 | 77.86 | 79.30 | 73.12 | 76.57 | 4,330,581 | +0.42(+0.55%) |
May 12, 2020 | 77.00 | 80.63 | 75.31 | 76.15 | 4,513,160 | -0.08(-0.10%) |
May 11, 2020 | 77.05 | 78.35 | 76.15 | 76.23 | 2,418,090 | -0.47(-0.61%) |
May 08, 2020 | 76.55 | 77.96 | 75.00 | 76.70 | 3,464,200 | +1.21(+1.60%) |
May 07, 2020 | 74.00 | 76.75 | 73.66 | 75.49 | 5,661,518 | +3.05(+4.21%) |
May 06, 2020 | 71.94 | 73.62 | 69.32 | 72.44 | 4,491,969 | +0.85(+1.19%) |
May 05, 2020 | 74.27 | 75.00 | 70.88 | 71.59 | 3,742,928 | -1.78(-2.43%) |
May 04, 2020 | 68.35 | 73.67 | 67.81 | 73.37 | 3,899,415 | +4.16(+6.01%) |
May 01, 2020 | 66.28 | 70.19 | 65.80 | 69.21 | 2,997,700 | +1.55(+2.29%) |
Apr 30, 2020 | 69.28 | 69.28 | 67.12 | 67.66 | 2,215,616 | -1.62(-2.34%) |
Apr 29, 2020 | 71.00 | 71.60 | 68.19 | 69.28 | 6,110,045 | -0.85(-1.21%) |
Apr 28, 2020 | 74.00 | 74.71 | 68.39 | 70.13 | 4,633,806 | -3.47(-4.71%) |
Apr 27, 2020 | 73.00 | 75.00 | 72.02 | 73.60 | 4,359,694 | +1.60(+2.22%) |
Apr 24, 2020 | 69.00 | 74.65 | 68.89 | 72.00 | 9,725,000 | +3.09(+4.48%) |
Apr 23, 2020 | 68.06 | 69.96 | 68.00 | 68.91 | 3,063,797 | +0.84(+1.23%) |
Apr 22, 2020 | 67.67 | 69.31 | 67.23 | 68.07 | 3,733,171 | +2.00(+3.03%) |
Apr 21, 2020 | 68.66 | 70.50 | 62.77 | 66.07 | 6,948,997 | -2.36(-3.45%) |
Apr 20, 2020 | 64.87 | 70.20 | 64.39 | 68.43 | 6,527,462 | +3.69(+5.70%) |
Apr 17, 2020 | 64.46 | 65.62 | 63.25 | 64.74 | 4,139,700 | +1.29(+2.03%) |
Apr 16, 2020 | 62.00 | 64.45 | 61.54 | 63.45 | 4,996,276 | +1.63(+2.64%) |
Apr 15, 2020 | 59.34 | 62.64 | 58.73 | 61.82 | 4,196,320 | +0.93(+1.53%) |
Apr 14, 2020 | 59.99 | 62.00 | 58.50 | 60.89 | 6,481,775 | +2.12(+3.61%) |
Apr 13, 2020 | 58.00 | 59.37 | 57.36 | 58.77 | 2,867,005 | +0.62(+1.07%) |
Apr 09, 2020 | 60.48 | 60.79 | 57.50 | 58.15 | 3,752,800 | -2.17(-3.60%) |
Apr 08, 2020 | 59.65 | 60.88 | 59.05 | 60.32 | 4,336,111 | +0.72(+1.21%) |
Apr 07, 2020 | 59.45 | 61.30 | 57.75 | 59.60 | 7,471,545 | +0.53(+0.90%) |
Apr 06, 2020 | 59.08 | 60.53 | 58.66 | 59.07 | 5,007,730 | +1.25(+2.16%) |
Apr 03, 2020 | 55.85 | 59.25 | 55.85 | 57.82 | 4,555,900 | +1.13(+1.99%) |
Apr 02, 2020 | 54.51 | 56.92 | 54.11 | 56.69 | 3,058,528 | +2.11(+3.87%) |
Apr 01, 2020 | 54.00 | 56.55 | 53.53 | 54.58 | 3,113,173 | -1.10(-1.98%) |
Mar 31, 2020 | 57.03 | 60.03 | 55.26 | 55.68 | 4,923,109 | -2.04(-3.53%) |
Mar 30, 2020 | 58.81 | 59.83 | 56.27 | 57.72 | 4,448,931 | -1.07(-1.82%) |
Mar 27, 2020 | 57.02 | 59.87 | 56.02 | 58.79 | 3,826,100 | +0.15(+0.26%) |
Mar 26, 2020 | 55.84 | 59.10 | 55.04 | 58.64 | 5,840,372 | +2.86(+5.13%) |
Mar 25, 2020 | 56.00 | 59.50 | 55.60 | 55.78 | 5,515,341 | -1.55(-2.70%) |
Mar 24, 2020 | 54.92 | 58.65 | 54.28 | 57.33 | 8,083,804 | +5.88(+11.43%) |
Mar 23, 2020 | 46.24 | 53.00 | 46.01 | 51.45 | 11,125,554 | +2.44(+4.98%) |
Mar 20, 2020 | 49.96 | 51.97 | 46.81 | 49.01 | 14,253,600 | +7.27(+17.42%) |
Mar 19, 2020 | 40.43 | 44.49 | 38.20 | 41.74 | 7,393,243 | +3.11(+8.05%) |
Mar 18, 2020 | 35.76 | 41.47 | 35.50 | 38.63 | 6,353,858 | +0.62(+1.63%) |
Mar 17, 2020 | 33.93 | 38.30 | 31.95 | 38.01 | 5,658,563 | +5.00(+15.15%) |
Mar 16, 2020 | 36.00 | 36.00 | 32.12 | 33.01 | 6,814,816 | -6.54(-16.54%) |
Mar 13, 2020 | 39.90 | 40.08 | 36.59 | 39.55 | 5,015,200 | +1.73(+4.57%) |
Mar 12, 2020 | 38.60 | 40.20 | 35.98 | 37.82 | 6,634,866 | -5.03(-11.74%) |
Mar 11, 2020 | 45.96 | 46.30 | 42.23 | 42.85 | 5,393,469 | -4.06(-8.65%) |
Mar 10, 2020 | 48.47 | 48.47 | 45.00 | 46.91 | 4,568,258 | +1.17(+2.56%) |
Mar 09, 2020 | 46.81 | 48.89 | 45.65 | 45.74 | 5,812,480 | -6.22(-11.97%) |
Mar 06, 2020 | 54.24 | 54.87 | 50.36 | 51.96 | 5,119,900 | -3.96(-7.08%) |
Mar 05, 2020 | 56.08 | 57.44 | 54.55 | 55.92 | 3,208,762 | -1.28(-2.24%) |
Mar 04, 2020 | 57.18 | 58.08 | 56.06 | 57.20 | 2,318,810 | +0.72(+1.27%) |
Mar 03, 2020 | 59.61 | 60.73 | 55.01 | 56.48 | 4,067,381 | -2.65(-4.48%) |