Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.46 | 64.15 | 60.83 | 61.38 | 9,819,190 | -0.66(-1.06%) |
May 28, 2020 | 61.09 | 62.50 | 59.73 | 62.03 | 8,311,918 | +0.24(+0.38%) |
May 27, 2020 | 62.69 | 66.08 | 61.75 | 61.80 | 9,938,625 | -2.73(-4.23%) |
May 26, 2020 | 62.69 | 64.90 | 62.55 | 64.53 | 7,180,844 | -2.59(-3.85%) |
May 22, 2020 | 67.72 | 68.67 | 66.97 | 67.11 | 5,139,604 | -0.42(-0.63%) |
May 21, 2020 | 66.31 | 68.34 | 65.61 | 67.54 | 8,195,681 | +1.36(+2.06%) |
May 20, 2020 | 66.92 | 67.11 | 65.47 | 66.17 | 6,565,781 | -3.43(-4.93%) |
May 19, 2020 | 68.01 | 69.70 | 66.78 | 69.61 | 5,930,169 | +2.02(+2.99%) |
May 18, 2020 | 69.18 | 69.42 | 66.36 | 67.58 | 9,156,502 | -6.87(-9.22%) |
May 15, 2020 | 77.55 | 78.45 | 74.45 | 74.45 | 8,632,524 | -0.99(-1.31%) |
May 14, 2020 | 80.61 | 82.73 | 75.44 | 75.44 | 13,311,163 | -2.82(-3.61%) |
May 13, 2020 | 74.97 | 80.38 | 73.98 | 78.26 | 13,430,137 | +3.90(+5.25%) |
May 12, 2020 | 69.28 | 74.50 | 68.90 | 74.36 | 7,185,268 | +4.19(+5.97%) |
May 11, 2020 | 71.82 | 72.10 | 69.14 | 70.17 | 6,308,835 | +0.00(+0.00%) |
May 08, 2020 | 71.30 | 72.29 | 69.93 | 70.17 | 6,370,902 | -3.72(-5.03%) |
May 07, 2020 | 73.89 | 74.36 | 72.24 | 73.89 | 7,875,739 | -2.73(-3.56%) |
May 06, 2020 | 73.79 | 76.80 | 73.37 | 76.61 | 6,239,090 | +1.46(+1.94%) |
May 05, 2020 | 74.83 | 75.58 | 72.71 | 75.16 | 6,444,184 | -2.12(-2.74%) |
May 04, 2020 | 79.91 | 80.99 | 77.04 | 77.27 | 7,649,483 | -0.75(-0.96%) |
May 01, 2020 | 76.19 | 78.96 | 75.58 | 78.02 | 9,907,389 | +5.69(+7.87%) |
Apr 30, 2020 | 71.39 | 73.60 | 71.02 | 72.33 | 10,595,903 | +2.07(+2.95%) |
Apr 29, 2020 | 71.63 | 72.57 | 68.99 | 70.26 | 11,562,394 | -5.93(-7.78%) |
Apr 28, 2020 | 72.15 | 76.57 | 71.82 | 76.19 | 9,885,139 | +1.03(+1.38%) |
Apr 27, 2020 | 76.94 | 77.32 | 74.26 | 75.16 | 7,551,799 | -3.53(-4.48%) |
Apr 24, 2020 | 80.75 | 82.63 | 78.07 | 78.68 | 9,076,955 | -3.39(-4.13%) |
Apr 23, 2020 | 80.89 | 82.45 | 77.88 | 82.07 | 10,934,726 | -0.05(-0.06%) |
Apr 22, 2020 | 82.92 | 84.23 | 80.33 | 82.12 | 9,412,474 | -5.97(-6.78%) |
Apr 21, 2020 | 84.98 | 88.84 | 83.71 | 88.09 | 11,669,069 | +7.52(+9.34%) |
Apr 20, 2020 | 79.95 | 80.89 | 76.90 | 80.56 | 9,189,308 | +4.04(+5.29%) |
Apr 17, 2020 | 77.74 | 80.42 | 76.05 | 76.52 | 8,959,777 | -6.82(-8.18%) |
Apr 16, 2020 | 83.39 | 86.44 | 82.54 | 83.34 | 9,385,349 | -1.32(-1.56%) |
Apr 15, 2020 | 84.80 | 86.54 | 82.87 | 84.66 | 9,134,462 | +5.17(+6.51%) |
Apr 14, 2020 | 82.21 | 83.24 | 78.73 | 79.48 | 9,945,330 | -7.95(-9.09%) |
Apr 13, 2020 | 85.97 | 91.24 | 85.74 | 87.43 | 9,504,389 | +2.59(+3.05%) |
Apr 09, 2020 | 85.64 | 87.62 | 82.07 | 84.84 | 12,777,270 | -4.19(-4.70%) |
Apr 08, 2020 | 95.85 | 98.58 | 87.67 | 89.03 | 10,276,966 | -10.06(-10.16%) |
Apr 07, 2020 | 88.89 | 99.33 | 88.18 | 99.09 | 12,635,353 | -0.52(-0.52%) |
Apr 06, 2020 | 110.24 | 111.98 | 96.65 | 99.61 | 9,454,071 | -25.21(-20.20%) |
Apr 03, 2020 | 121.25 | 129.10 | 117.67 | 124.82 | 8,739,921 | +5.03(+4.20%) |
Apr 02, 2020 | 130.28 | 131.07 | 118.42 | 119.79 | 10,834,935 | -8.65(-6.74%) |
Apr 01, 2020 | 126.28 | 131.50 | 121.58 | 128.44 | 9,559,118 | +15.00(+13.23%) |
Mar 31, 2020 | 109.77 | 115.23 | 106.43 | 113.44 | 7,157,334 | +4.75(+4.37%) |
Mar 30, 2020 | 117.30 | 120.02 | 107.70 | 108.69 | 6,875,237 | -11.38(-9.48%) |
Mar 27, 2020 | 120.49 | 123.36 | 111.13 | 120.07 | 8,228,767 | +9.03(+8.13%) |
Mar 26, 2020 | 130.28 | 130.84 | 108.41 | 111.04 | 10,271,482 | -23.75(-17.62%) |
Mar 25, 2020 | 137.61 | 146.50 | 118.33 | 134.79 | 8,932,773 | -6.06(-4.30%) |
Mar 24, 2020 | 169.92 | 169.92 | 140.19 | 140.85 | 7,927,083 | -54.20(-27.79%) |
Mar 23, 2020 | 182.04 | 205.15 | 179.22 | 195.05 | 6,127,433 | +15.03(+8.35%) |
Mar 20, 2020 | 153.06 | 180.63 | 149.44 | 180.02 | 6,167,482 | +11.93(+7.10%) |
Mar 19, 2020 | 162.17 | 176.03 | 146.20 | 168.09 | 5,441,244 | +9.96(+6.30%) |
Mar 18, 2020 | 166.16 | 180.11 | 151.04 | 158.13 | 5,572,973 | +16.25(+11.45%) |
Mar 17, 2020 | 157.10 | 173.68 | 133.52 | 141.88 | 5,656,435 | -25.78(-15.38%) |
Mar 16, 2020 | 168.37 | 173.77 | 144.65 | 167.67 | 5,835,053 | +41.28(+32.66%) |
Mar 13, 2020 | 142.26 | 170.63 | 125.92 | 126.39 | 6,751,504 | -47.34(-27.25%) |
Mar 12, 2020 | 164.38 | 173.96 | 145.97 | 173.73 | 7,032,662 | +39.17(+29.11%) |
Mar 11, 2020 | 126.85 | 138.88 | 125.35 | 134.56 | 4,452,943 | +17.05(+14.51%) |
Mar 10, 2020 | 123.24 | 139.91 | 117.41 | 117.51 | 5,147,990 | -21.04(-15.19%) |
Mar 09, 2020 | 136.20 | 139.49 | 127.32 | 138.55 | 5,154,735 | +26.58(+23.74%) |
Mar 06, 2020 | 116.85 | 119.88 | 110.84 | 111.97 | 6,746,735 | +5.17(+4.84%) |
Mar 05, 2020 | 104.69 | 109.15 | 101.26 | 106.80 | 4,672,267 | +9.82(+10.12%) |
Mar 04, 2020 | 104.64 | 107.64 | 96.98 | 96.98 | 5,619,822 | -14.18(-12.76%) |
Mar 03, 2020 | 101.87 | 113.84 | 97.59 | 111.17 | 5,622,883 | +8.92(+8.73%) |