Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.69 | 63.61 | 60.76 | 63.36 | 470,640 | +0.49(+0.77%) |
May 28, 2020 | 66.04 | 66.04 | 62.51 | 62.88 | 520,042 | -2.48(-3.80%) |
May 27, 2020 | 66.36 | 66.55 | 62.10 | 65.36 | 466,883 | -0.69(-1.04%) |
May 26, 2020 | 69.35 | 69.51 | 65.68 | 66.04 | 465,092 | -1.73(-2.55%) |
May 22, 2020 | 66.08 | 67.92 | 65.24 | 67.77 | 324,607 | +1.66(+2.51%) |
May 21, 2020 | 63.99 | 66.64 | 63.37 | 66.11 | 321,254 | +1.70(+2.63%) |
May 20, 2020 | 63.76 | 65.21 | 63.03 | 64.42 | 334,834 | +1.74(+2.78%) |
May 19, 2020 | 64.25 | 65.12 | 62.66 | 62.68 | 322,477 | -2.11(-3.26%) |
May 18, 2020 | 63.21 | 65.95 | 63.21 | 64.79 | 763,189 | +3.19(+5.17%) |
May 15, 2020 | 58.35 | 62.59 | 57.42 | 61.60 | 643,604 | +2.90(+4.94%) |
May 14, 2020 | 60.32 | 60.99 | 57.97 | 58.70 | 696,978 | -2.64(-4.30%) |
May 13, 2020 | 63.57 | 64.73 | 61.10 | 61.34 | 849,303 | -2.76(-4.31%) |
May 12, 2020 | 67.22 | 68.15 | 64.05 | 64.10 | 698,725 | -2.42(-3.64%) |
May 11, 2020 | 63.20 | 66.77 | 62.80 | 66.53 | 766,533 | +2.25(+3.49%) |
May 08, 2020 | 65.45 | 65.58 | 63.63 | 64.28 | 502,861 | -0.05(-0.08%) |
May 07, 2020 | 62.68 | 67.64 | 61.82 | 64.33 | 762,119 | +1.02(+1.61%) |
May 06, 2020 | 63.42 | 64.06 | 60.25 | 63.31 | 721,999 | +1.00(+1.61%) |
May 05, 2020 | 60.80 | 62.35 | 59.89 | 62.31 | 575,209 | +2.56(+4.28%) |
May 04, 2020 | 58.23 | 59.76 | 57.28 | 59.75 | 539,901 | +1.73(+2.99%) |
May 01, 2020 | 60.27 | 60.42 | 56.87 | 58.02 | 583,331 | -3.47(-5.65%) |
Apr 30, 2020 | 62.06 | 63.26 | 60.69 | 61.49 | 449,394 | -1.59(-2.52%) |
Apr 29, 2020 | 65.22 | 69.99 | 61.19 | 63.08 | 1,157,309 | +4.95(+8.52%) |
Apr 28, 2020 | 61.16 | 61.50 | 57.79 | 58.13 | 461,077 | -1.99(-3.31%) |
Apr 27, 2020 | 61.75 | 62.30 | 59.89 | 60.12 | 352,482 | -0.79(-1.29%) |
Apr 24, 2020 | 58.43 | 61.20 | 57.41 | 60.90 | 385,681 | +1.51(+2.54%) |
Apr 23, 2020 | 60.99 | 63.55 | 55.96 | 59.39 | 920,029 | -1.05(-1.74%) |
Apr 22, 2020 | 61.74 | 61.74 | 58.40 | 60.45 | 380,244 | +0.34(+0.56%) |
Apr 21, 2020 | 59.43 | 61.63 | 58.63 | 60.11 | 681,351 | -0.61(-1.00%) |
Apr 20, 2020 | 57.47 | 61.35 | 56.94 | 60.72 | 888,591 | +2.09(+3.56%) |
Apr 17, 2020 | 58.08 | 62.68 | 56.78 | 58.63 | 1,037,782 | +3.36(+6.07%) |
Apr 16, 2020 | 55.62 | 56.76 | 54.04 | 55.27 | 350,218 | +0.14(+0.25%) |
Apr 15, 2020 | 54.63 | 55.43 | 52.81 | 55.13 | 658,368 | -1.71(-3.01%) |
Apr 14, 2020 | 57.39 | 59.18 | 56.19 | 56.84 | 834,819 | +0.69(+1.23%) |
Apr 13, 2020 | 54.58 | 56.58 | 53.03 | 56.15 | 554,221 | +2.24(+4.15%) |
Apr 09, 2020 | 52.60 | 54.83 | 51.49 | 53.91 | 669,893 | +2.13(+4.11%) |
Apr 08, 2020 | 49.00 | 53.03 | 48.66 | 51.78 | 685,114 | +2.98(+6.11%) |
Apr 07, 2020 | 49.91 | 51.41 | 48.35 | 48.80 | 972,302 | +0.49(+1.02%) |
Apr 06, 2020 | 48.07 | 50.19 | 46.21 | 48.31 | 1,200,515 | +2.63(+5.75%) |
Apr 03, 2020 | 44.82 | 46.53 | 44.27 | 45.68 | 906,015 | +0.80(+1.78%) |
Apr 02, 2020 | 42.41 | 47.53 | 41.95 | 44.88 | 1,299,521 | +2.29(+5.38%) |
Apr 01, 2020 | 43.94 | 45.18 | 41.97 | 42.60 | 1,035,196 | -2.77(-6.11%) |
Mar 31, 2020 | 44.52 | 47.07 | 43.37 | 45.36 | 1,289,829 | +0.94(+2.12%) |
Mar 30, 2020 | 42.14 | 44.50 | 41.21 | 44.42 | 863,544 | +2.76(+6.62%) |
Mar 27, 2020 | 44.10 | 44.82 | 41.59 | 41.67 | 1,195,517 | -3.82(-8.41%) |
Mar 26, 2020 | 43.80 | 46.30 | 42.70 | 45.49 | 1,149,625 | +1.88(+4.31%) |
Mar 25, 2020 | 46.31 | 48.07 | 42.84 | 43.61 | 939,269 | -2.66(-5.76%) |
Mar 24, 2020 | 44.60 | 47.54 | 43.54 | 46.28 | 1,109,833 | +2.27(+5.16%) |
Mar 23, 2020 | 47.67 | 47.67 | 43.26 | 44.01 | 769,541 | -1.45(-3.20%) |
Mar 20, 2020 | 51.25 | 51.66 | 42.70 | 45.46 | 1,293,781 | -5.08(-10.05%) |
Mar 19, 2020 | 45.81 | 56.77 | 45.41 | 50.54 | 1,308,282 | +3.51(+7.45%) |
Mar 18, 2020 | 45.30 | 51.69 | 44.04 | 47.03 | 1,598,585 | -2.30(-4.67%) |
Mar 17, 2020 | 40.18 | 52.51 | 35.71 | 49.33 | 1,726,849 | +9.80(+24.79%) |
Mar 16, 2020 | 44.34 | 47.59 | 39.51 | 39.53 | 1,832,269 | -11.27(-22.18%) |
Mar 13, 2020 | 53.64 | 53.77 | 43.67 | 50.80 | 1,434,685 | -0.46(-0.89%) |
Mar 12, 2020 | 53.80 | 56.13 | 50.92 | 51.25 | 1,345,716 | -6.03(-10.53%) |
Mar 11, 2020 | 59.77 | 64.88 | 56.46 | 57.29 | 1,600,547 | -3.92(-6.41%) |
Mar 10, 2020 | 61.08 | 61.32 | 55.05 | 61.21 | 1,109,219 | +2.19(+3.71%) |
Mar 09, 2020 | 63.53 | 66.93 | 58.98 | 59.02 | 1,602,950 | -8.07(-12.03%) |
Mar 06, 2020 | 64.96 | 67.89 | 63.29 | 67.09 | 1,099,337 | +0.57(+0.86%) |
Mar 05, 2020 | 65.89 | 67.20 | 64.82 | 66.52 | 574,484 | -0.78(-1.16%) |
Mar 04, 2020 | 64.68 | 67.40 | 64.47 | 67.30 | 554,881 | +3.43(+5.37%) |
Mar 03, 2020 | 63.87 | 66.70 | 63.39 | 63.87 | 1,020,537 | -0.26(-0.40%) |