Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.97 | 69.52 | 65.95 | 68.46 | 420,900 | -0.13(-0.19%) |
May 28, 2020 | 71.81 | 72.67 | 68.34 | 68.59 | 357,823 | -2.52(-3.54%) |
May 27, 2020 | 74.18 | 74.18 | 68.11 | 71.11 | 558,625 | -2.48(-3.37%) |
May 26, 2020 | 74.93 | 75.76 | 73.02 | 73.59 | 863,986 | -0.22(-0.30%) |
May 22, 2020 | 70.54 | 74.08 | 70.20 | 73.81 | 482,900 | +3.32(+4.71%) |
May 21, 2020 | 70.63 | 71.76 | 69.54 | 70.49 | 355,652 | -0.14(-0.20%) |
May 20, 2020 | 71.65 | 72.58 | 69.00 | 70.63 | 458,741 | -0.98(-1.37%) |
May 19, 2020 | 72.60 | 73.85 | 71.38 | 71.61 | 617,652 | -0.98(-1.35%) |
May 18, 2020 | 72.00 | 76.00 | 71.55 | 72.59 | 945,622 | +1.30(+1.82%) |
May 15, 2020 | 65.26 | 71.31 | 63.94 | 71.29 | 632,300 | +6.56(+10.13%) |
May 14, 2020 | 62.50 | 65.49 | 62.34 | 64.73 | 460,396 | +0.65(+1.01%) |
May 13, 2020 | 65.20 | 67.41 | 61.96 | 64.08 | 447,334 | -2.21(-3.33%) |
May 12, 2020 | 68.00 | 69.99 | 65.93 | 66.29 | 506,210 | -1.07(-1.59%) |
May 11, 2020 | 63.98 | 67.62 | 62.74 | 67.36 | 707,979 | +3.52(+5.51%) |
May 08, 2020 | 63.03 | 65.93 | 62.26 | 63.84 | 411,000 | +0.72(+1.14%) |
May 07, 2020 | 68.90 | 68.90 | 62.61 | 63.12 | 694,833 | -3.14(-4.74%) |
May 06, 2020 | 65.12 | 67.53 | 64.21 | 66.26 | 395,468 | +1.58(+2.44%) |
May 05, 2020 | 65.94 | 66.31 | 63.91 | 64.68 | 367,256 | -0.04(-0.06%) |
May 04, 2020 | 58.46 | 64.80 | 57.45 | 64.72 | 597,140 | +6.07(+10.35%) |
May 01, 2020 | 59.73 | 60.78 | 57.10 | 58.65 | 475,900 | -1.78(-2.95%) |
Apr 30, 2020 | 62.85 | 64.66 | 60.38 | 60.43 | 496,741 | -3.21(-5.04%) |
Apr 29, 2020 | 65.30 | 65.85 | 63.23 | 63.64 | 524,475 | -0.06(-0.09%) |
Apr 28, 2020 | 69.88 | 69.88 | 63.67 | 63.70 | 540,897 | -5.27(-7.64%) |
Apr 27, 2020 | 66.98 | 70.49 | 65.78 | 68.97 | 652,063 | +2.74(+4.14%) |
Apr 24, 2020 | 64.75 | 66.67 | 64.34 | 66.23 | 505,700 | +1.66(+2.57%) |
Apr 23, 2020 | 64.62 | 67.27 | 64.31 | 64.57 | 497,388 | +0.04(+0.06%) |
Apr 22, 2020 | 63.70 | 65.30 | 62.47 | 64.53 | 686,976 | +2.41(+3.88%) |
Apr 21, 2020 | 58.26 | 62.97 | 58.26 | 62.12 | 635,051 | -0.98(-1.55%) |
Apr 20, 2020 | 58.05 | 64.61 | 57.77 | 63.10 | 953,652 | +4.53(+7.73%) |
Apr 17, 2020 | 58.07 | 58.85 | 56.15 | 58.57 | 525,500 | +1.91(+3.37%) |
Apr 16, 2020 | 56.50 | 57.80 | 54.73 | 56.66 | 413,612 | +0.55(+0.98%) |
Apr 15, 2020 | 56.43 | 57.80 | 54.30 | 56.11 | 896,460 | -1.48(-2.57%) |
Apr 14, 2020 | 54.50 | 57.88 | 54.50 | 57.59 | 564,606 | +4.36(+8.19%) |
Apr 13, 2020 | 51.73 | 54.19 | 51.73 | 53.23 | 412,163 | +0.73(+1.39%) |
Apr 09, 2020 | 54.05 | 55.56 | 51.21 | 52.50 | 536,500 | -0.52(-0.98%) |
Apr 08, 2020 | 52.06 | 53.57 | 50.22 | 53.02 | 379,323 | +2.31(+4.56%) |
Apr 07, 2020 | 52.77 | 53.90 | 50.11 | 50.71 | 657,079 | -0.75(-1.46%) |
Apr 06, 2020 | 49.84 | 51.89 | 48.50 | 51.46 | 609,138 | +3.16(+6.54%) |
Apr 03, 2020 | 50.00 | 50.00 | 47.08 | 48.30 | 408,700 | -1.72(-3.44%) |
Apr 02, 2020 | 46.94 | 50.02 | 46.46 | 50.02 | 697,873 | +3.11(+6.63%) |
Apr 01, 2020 | 43.24 | 48.57 | 42.32 | 46.91 | 1,104,865 | +2.48(+5.58%) |
Mar 31, 2020 | 44.08 | 44.88 | 42.57 | 44.43 | 483,848 | +0.11(+0.25%) |
Mar 30, 2020 | 42.36 | 44.74 | 41.51 | 44.32 | 442,201 | +1.96(+4.63%) |
Mar 27, 2020 | 42.50 | 43.37 | 40.76 | 42.36 | 478,000 | -2.14(-4.81%) |
Mar 26, 2020 | 42.91 | 45.40 | 41.95 | 44.50 | 546,074 | +2.04(+4.80%) |
Mar 25, 2020 | 41.53 | 43.10 | 40.52 | 42.46 | 578,425 | +0.97(+2.34%) |
Mar 24, 2020 | 40.04 | 41.88 | 38.27 | 41.49 | 833,588 | +3.36(+8.81%) |
Mar 23, 2020 | 38.03 | 41.74 | 36.23 | 38.13 | 591,594 | +0.76(+2.03%) |
Mar 20, 2020 | 38.72 | 40.90 | 36.39 | 37.37 | 775,300 | -0.87(-2.28%) |
Mar 19, 2020 | 34.94 | 38.96 | 34.27 | 38.24 | 914,051 | +3.30(+9.44%) |
Mar 18, 2020 | 35.28 | 39.04 | 32.87 | 34.94 | 831,424 | -2.56(-6.83%) |
Mar 17, 2020 | 34.67 | 37.87 | 31.99 | 37.50 | 1,102,645 | +3.70(+10.95%) |
Mar 16, 2020 | 32.56 | 39.60 | 32.56 | 33.80 | 976,244 | -9.54(-22.01%) |
Mar 13, 2020 | 43.45 | 44.68 | 36.80 | 43.34 | 761,800 | +2.00(+4.84%) |
Mar 12, 2020 | 41.63 | 43.63 | 37.18 | 41.34 | 932,050 | -4.01(-8.84%) |
Mar 11, 2020 | 47.65 | 48.87 | 44.40 | 45.35 | 500,804 | -3.83(-7.79%) |
Mar 10, 2020 | 47.24 | 49.23 | 44.98 | 49.18 | 463,005 | +3.53(+7.73%) |
Mar 09, 2020 | 46.15 | 49.55 | 45.30 | 45.65 | 552,889 | -4.67(-9.28%) |
Mar 06, 2020 | 52.06 | 53.62 | 48.89 | 50.32 | 616,300 | -3.70(-6.85%) |
Mar 05, 2020 | 54.85 | 55.88 | 53.32 | 54.02 | 338,602 | -2.08(-3.71%) |
Mar 04, 2020 | 51.32 | 56.15 | 51.02 | 56.10 | 602,279 | +1.85(+3.41%) |
Mar 03, 2020 | 57.28 | 57.75 | 53.36 | 54.25 | 331,931 | -2.82(-4.94%) |