Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.91 | 60.80 | 58.74 | 59.39 | 349,600 | -1.34(-2.21%) |
May 28, 2020 | 63.46 | 63.46 | 60.45 | 60.73 | 254,498 | -2.03(-3.23%) |
May 27, 2020 | 62.05 | 62.99 | 59.39 | 62.76 | 373,642 | +2.47(+4.10%) |
May 26, 2020 | 60.00 | 60.60 | 59.30 | 60.29 | 362,385 | +2.84(+4.94%) |
May 22, 2020 | 57.28 | 57.70 | 56.47 | 57.45 | 253,100 | +0.34(+0.60%) |
May 21, 2020 | 57.52 | 58.62 | 55.16 | 57.11 | 414,670 | -0.72(-1.25%) |
May 20, 2020 | 57.03 | 58.36 | 56.52 | 57.83 | 503,926 | +1.89(+3.38%) |
May 19, 2020 | 54.34 | 56.94 | 53.77 | 55.94 | 744,404 | +1.44(+2.64%) |
May 18, 2020 | 52.30 | 54.80 | 51.95 | 54.50 | 362,898 | +4.90(+9.88%) |
May 15, 2020 | 49.50 | 50.04 | 48.02 | 49.60 | 393,400 | +0.05(+0.10%) |
May 14, 2020 | 46.27 | 49.59 | 45.13 | 49.55 | 389,954 | +3.26(+7.04%) |
May 13, 2020 | 48.62 | 48.84 | 45.69 | 46.29 | 374,917 | -2.92(-5.93%) |
May 12, 2020 | 52.54 | 52.61 | 49.14 | 49.21 | 502,568 | -3.08(-5.89%) |
May 11, 2020 | 52.30 | 52.80 | 51.04 | 52.29 | 406,066 | -1.09(-2.04%) |
May 08, 2020 | 53.34 | 54.23 | 52.54 | 53.38 | 464,800 | +1.38(+2.65%) |
May 07, 2020 | 51.24 | 52.78 | 51.17 | 52.00 | 396,922 | +2.17(+4.35%) |
May 06, 2020 | 50.88 | 51.59 | 49.03 | 49.83 | 411,959 | -0.66(-1.31%) |
May 05, 2020 | 52.55 | 53.72 | 50.35 | 50.49 | 527,655 | -0.86(-1.67%) |
May 04, 2020 | 50.66 | 52.58 | 50.14 | 51.35 | 388,088 | -0.27(-0.52%) |
May 01, 2020 | 51.76 | 53.28 | 51.08 | 51.62 | 343,800 | -1.81(-3.39%) |
Apr 30, 2020 | 56.36 | 57.34 | 53.08 | 53.43 | 705,715 | -4.60(-7.93%) |
Apr 29, 2020 | 61.91 | 63.32 | 57.80 | 58.03 | 951,556 | +1.72(+3.05%) |
Apr 28, 2020 | 57.17 | 58.50 | 55.14 | 56.31 | 567,535 | +1.20(+2.18%) |
Apr 27, 2020 | 51.14 | 55.77 | 50.88 | 55.11 | 473,490 | +4.48(+8.85%) |
Apr 24, 2020 | 50.56 | 51.04 | 48.22 | 50.63 | 380,200 | +0.60(+1.20%) |
Apr 23, 2020 | 48.24 | 50.71 | 48.15 | 50.03 | 342,656 | +2.09(+4.36%) |
Apr 22, 2020 | 47.86 | 48.62 | 46.59 | 47.94 | 251,389 | +1.05(+2.24%) |
Apr 21, 2020 | 48.00 | 48.00 | 45.80 | 46.89 | 387,739 | -1.73(-3.56%) |
Apr 20, 2020 | 51.96 | 52.00 | 48.03 | 48.62 | 549,302 | -4.94(-9.22%) |
Apr 17, 2020 | 51.95 | 53.56 | 51.19 | 53.56 | 495,300 | +3.69(+7.40%) |
Apr 16, 2020 | 51.01 | 52.39 | 48.57 | 49.87 | 534,186 | -1.13(-2.22%) |
Apr 15, 2020 | 52.21 | 53.87 | 50.23 | 51.00 | 586,566 | -3.35(-6.16%) |
Apr 14, 2020 | 53.09 | 55.20 | 53.05 | 54.35 | 558,620 | +1.61(+3.05%) |
Apr 13, 2020 | 56.39 | 56.39 | 52.13 | 52.74 | 280,780 | -3.84(-6.79%) |
Apr 09, 2020 | 54.32 | 57.95 | 54.17 | 56.58 | 445,600 | +4.07(+7.75%) |
Apr 08, 2020 | 50.88 | 52.90 | 49.21 | 52.51 | 581,341 | +2.29(+4.56%) |
Apr 07, 2020 | 49.67 | 53.39 | 49.29 | 50.22 | 487,567 | +2.58(+5.42%) |
Apr 06, 2020 | 47.85 | 49.22 | 46.77 | 47.64 | 545,953 | +1.88(+4.11%) |
Apr 03, 2020 | 48.97 | 49.85 | 44.36 | 45.76 | 1,738,300 | -2.81(-5.79%) |
Apr 02, 2020 | 45.42 | 50.01 | 45.42 | 48.57 | 876,549 | +2.66(+5.79%) |
Apr 01, 2020 | 48.83 | 49.94 | 45.10 | 45.91 | 641,384 | -5.43(-10.58%) |
Mar 31, 2020 | 50.00 | 53.04 | 49.48 | 51.34 | 913,345 | +1.35(+2.70%) |
Mar 30, 2020 | 50.42 | 51.73 | 48.03 | 49.99 | 755,190 | -0.29(-0.58%) |
Mar 27, 2020 | 49.41 | 52.17 | 48.60 | 50.28 | 438,200 | -1.72(-3.31%) |
Mar 26, 2020 | 48.36 | 52.60 | 47.80 | 52.00 | 777,681 | +4.76(+10.08%) |
Mar 25, 2020 | 46.27 | 49.77 | 43.50 | 47.24 | 569,914 | +1.14(+2.47%) |
Mar 24, 2020 | 42.75 | 46.20 | 42.10 | 46.10 | 554,698 | +6.42(+16.18%) |
Mar 23, 2020 | 41.63 | 42.11 | 38.01 | 39.68 | 548,564 | -1.95(-4.68%) |
Mar 20, 2020 | 39.58 | 46.93 | 39.49 | 41.63 | 1,402,000 | +2.75(+7.07%) |
Mar 19, 2020 | 30.69 | 44.48 | 29.45 | 38.88 | 1,309,133 | +7.52(+23.98%) |
Mar 18, 2020 | 43.39 | 44.31 | 30.56 | 31.36 | 942,243 | -15.81(-33.52%) |
Mar 17, 2020 | 45.86 | 47.35 | 42.80 | 47.17 | 652,927 | +2.19(+4.87%) |
Mar 16, 2020 | 50.54 | 52.00 | 43.09 | 44.98 | 607,416 | -9.35(-17.21%) |
Mar 13, 2020 | 56.10 | 56.29 | 50.44 | 54.33 | 658,200 | +1.52(+2.88%) |
Mar 12, 2020 | 49.49 | 55.33 | 47.81 | 52.81 | 1,555,786 | -1.52(-2.80%) |
Mar 11, 2020 | 57.12 | 58.62 | 53.32 | 54.33 | 1,113,606 | -4.79(-8.10%) |
Mar 10, 2020 | 56.72 | 59.13 | 54.08 | 59.12 | 1,064,933 | +4.28(+7.80%) |
Mar 09, 2020 | 61.00 | 62.19 | 54.52 | 54.84 | 1,178,339 | -11.31(-17.10%) |
Mar 06, 2020 | 66.54 | 66.95 | 64.95 | 66.15 | 1,232,200 | -2.80(-4.06%) |
Mar 05, 2020 | 71.59 | 72.13 | 67.64 | 68.95 | 407,125 | -4.68(-6.36%) |
Mar 04, 2020 | 69.82 | 73.74 | 69.82 | 73.63 | 440,852 | +4.57(+6.62%) |
Mar 03, 2020 | 72.71 | 74.39 | 68.66 | 69.06 | 454,607 | -3.62(-4.98%) |