Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.33 | 81.70 | 77.09 | 79.46 | 4,473,456 | -1.36(-1.68%) |
May 28, 2020 | 83.69 | 83.93 | 79.74 | 80.82 | 1,711,596 | -1.87(-2.27%) |
May 27, 2020 | 81.88 | 82.79 | 79.87 | 82.69 | 1,301,499 | +4.35(+5.55%) |
May 26, 2020 | 79.32 | 80.16 | 77.24 | 78.34 | 1,378,242 | +2.17(+2.85%) |
May 22, 2020 | 75.32 | 76.49 | 74.04 | 76.17 | 910,518 | +0.60(+0.79%) |
May 21, 2020 | 74.68 | 76.06 | 74.06 | 75.57 | 924,357 | +0.43(+0.57%) |
May 20, 2020 | 73.69 | 76.82 | 73.24 | 75.14 | 1,470,140 | +2.90(+4.02%) |
May 19, 2020 | 71.86 | 73.94 | 70.61 | 72.24 | 791,300 | -0.15(-0.20%) |
May 18, 2020 | 71.07 | 74.90 | 70.78 | 72.38 | 1,430,006 | +5.10(+7.59%) |
May 15, 2020 | 63.01 | 67.53 | 62.31 | 67.28 | 1,916,551 | +2.70(+4.18%) |
May 14, 2020 | 57.54 | 64.71 | 56.49 | 64.58 | 2,815,541 | +4.95(+8.30%) |
May 13, 2020 | 62.59 | 62.68 | 58.36 | 59.63 | 1,301,240 | -3.47(-5.49%) |
May 12, 2020 | 66.96 | 68.21 | 63.02 | 63.10 | 749,967 | -3.69(-5.53%) |
May 11, 2020 | 64.64 | 67.70 | 63.55 | 66.79 | 1,092,061 | +0.44(+0.66%) |
May 08, 2020 | 63.67 | 66.57 | 63.08 | 66.35 | 1,341,707 | +4.27(+6.87%) |
May 07, 2020 | 63.23 | 64.63 | 61.87 | 62.09 | 709,553 | -0.04(-0.06%) |
May 06, 2020 | 63.70 | 64.51 | 61.57 | 62.12 | 1,287,767 | -0.75(-1.19%) |
May 05, 2020 | 63.40 | 65.73 | 62.47 | 62.87 | 1,156,655 | +1.35(+2.19%) |
May 04, 2020 | 58.77 | 62.43 | 57.46 | 61.52 | 1,208,517 | +1.80(+3.02%) |
May 01, 2020 | 62.47 | 63.30 | 59.18 | 59.72 | 1,291,367 | -4.81(-7.46%) |
Apr 30, 2020 | 67.00 | 67.68 | 63.72 | 64.53 | 3,745,144 | -3.77(-5.51%) |
Apr 29, 2020 | 66.47 | 69.47 | 65.74 | 68.30 | 1,561,566 | +4.61(+7.24%) |
Apr 28, 2020 | 63.19 | 65.95 | 60.56 | 63.69 | 2,516,463 | +2.27(+3.69%) |
Apr 27, 2020 | 59.14 | 63.38 | 58.00 | 61.42 | 1,761,621 | +3.80(+6.60%) |
Apr 24, 2020 | 57.22 | 58.30 | 55.70 | 57.62 | 1,487,012 | +1.69(+3.03%) |
Apr 23, 2020 | 54.44 | 57.09 | 53.97 | 55.93 | 1,304,415 | +2.01(+3.73%) |
Apr 22, 2020 | 55.01 | 55.42 | 53.11 | 53.92 | 825,414 | +0.13(+0.24%) |
Apr 21, 2020 | 52.80 | 54.19 | 52.08 | 53.79 | 1,076,944 | +0.06(+0.12%) |
Apr 20, 2020 | 54.12 | 56.04 | 52.92 | 53.72 | 1,317,103 | -0.91(-1.67%) |
Apr 17, 2020 | 52.76 | 55.41 | 52.30 | 54.63 | 1,556,806 | +4.23(+8.39%) |
Apr 16, 2020 | 49.61 | 50.67 | 48.69 | 50.40 | 1,250,566 | +0.76(+1.54%) |
Apr 15, 2020 | 48.67 | 50.29 | 48.23 | 49.64 | 1,033,468 | -1.69(-3.30%) |
Apr 14, 2020 | 50.38 | 51.72 | 49.38 | 51.33 | 1,472,768 | +2.15(+4.37%) |
Apr 13, 2020 | 51.63 | 52.87 | 47.69 | 49.18 | 1,267,111 | -1.77(-3.46%) |
Apr 09, 2020 | 50.54 | 52.72 | 49.67 | 50.95 | 2,112,966 | +2.83(+5.88%) |
Apr 08, 2020 | 45.15 | 48.33 | 44.31 | 48.12 | 1,498,444 | +3.79(+8.56%) |
Apr 07, 2020 | 42.91 | 45.91 | 42.76 | 44.33 | 1,911,838 | +4.42(+11.08%) |
Apr 06, 2020 | 37.68 | 40.77 | 36.99 | 39.90 | 1,761,740 | +4.42(+12.46%) |
Apr 03, 2020 | 38.61 | 40.03 | 33.99 | 35.48 | 2,321,361 | -5.22(-12.83%) |
Apr 02, 2020 | 40.94 | 44.14 | 39.93 | 40.70 | 1,031,682 | -1.26(-2.99%) |
Apr 01, 2020 | 42.14 | 44.09 | 41.26 | 41.96 | 906,691 | -1.85(-4.22%) |
Mar 31, 2020 | 42.96 | 44.74 | 42.42 | 43.81 | 1,596,830 | +0.89(+2.08%) |
Mar 30, 2020 | 42.26 | 43.45 | 41.17 | 42.92 | 916,621 | -0.25(-0.57%) |
Mar 27, 2020 | 45.78 | 45.98 | 42.54 | 43.16 | 1,101,547 | -5.14(-10.64%) |
Mar 26, 2020 | 44.82 | 50.88 | 44.01 | 48.30 | 1,102,728 | +4.38(+9.96%) |
Mar 25, 2020 | 43.73 | 49.52 | 41.72 | 43.93 | 1,842,044 | +1.23(+2.88%) |
Mar 24, 2020 | 40.50 | 42.92 | 39.87 | 42.70 | 1,300,675 | +4.69(+12.35%) |
Mar 23, 2020 | 43.58 | 43.58 | 37.43 | 38.00 | 1,004,254 | -6.11(-13.86%) |
Mar 20, 2020 | 48.22 | 51.38 | 43.80 | 44.12 | 1,070,991 | -3.88(-8.08%) |
Mar 19, 2020 | 44.64 | 49.57 | 41.49 | 47.99 | 903,643 | +2.39(+5.25%) |
Mar 18, 2020 | 46.09 | 47.40 | 42.22 | 45.60 | 1,286,799 | -4.06(-8.17%) |
Mar 17, 2020 | 51.31 | 51.86 | 45.82 | 49.66 | 1,132,736 | -0.50(-1.00%) |
Mar 16, 2020 | 52.37 | 59.12 | 49.46 | 50.16 | 1,114,208 | -12.18(-19.54%) |
Mar 13, 2020 | 58.81 | 62.60 | 54.86 | 62.34 | 1,150,458 | +7.50(+13.67%) |
Mar 12, 2020 | 61.54 | 61.54 | 54.44 | 54.84 | 1,130,829 | -11.10(-16.83%) |
Mar 11, 2020 | 67.42 | 68.22 | 64.96 | 65.94 | 753,305 | -3.51(-5.06%) |
Mar 10, 2020 | 68.39 | 70.01 | 63.79 | 69.45 | 1,087,953 | +2.67(+3.99%) |
Mar 09, 2020 | 71.70 | 72.21 | 64.26 | 66.79 | 1,911,164 | -11.08(-14.23%) |
Mar 06, 2020 | 75.33 | 78.99 | 74.91 | 77.87 | 976,796 | -0.39(-0.50%) |
Mar 05, 2020 | 81.16 | 81.46 | 76.57 | 78.26 | 1,280,469 | -5.88(-6.99%) |
Mar 04, 2020 | 78.88 | 84.45 | 78.33 | 84.14 | 1,798,071 | +7.31(+9.51%) |
Mar 03, 2020 | 77.50 | 79.10 | 74.13 | 76.83 | 920,110 | -0.56(-0.73%) |