Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.70 | 65.21 | 62.06 | 64.81 | 5,268,621 | +3.03(+4.90%) |
May 28, 2020 | 60.73 | 62.32 | 59.87 | 61.79 | 1,347,580 | +1.69(+2.81%) |
May 27, 2020 | 61.75 | 62.21 | 58.02 | 60.10 | 1,539,985 | -1.99(-3.21%) |
May 26, 2020 | 63.43 | 63.75 | 61.66 | 62.09 | 665,895 | +0.74(+1.20%) |
May 22, 2020 | 59.45 | 61.61 | 58.98 | 61.35 | 409,744 | +1.11(+1.84%) |
May 21, 2020 | 60.23 | 60.94 | 59.17 | 60.24 | 447,191 | -0.27(-0.45%) |
May 20, 2020 | 60.12 | 61.33 | 59.86 | 60.52 | 464,489 | +1.15(+1.93%) |
May 19, 2020 | 60.84 | 61.52 | 59.22 | 59.37 | 474,260 | -1.64(-2.69%) |
May 18, 2020 | 60.55 | 62.40 | 60.55 | 61.01 | 908,576 | +1.33(+2.24%) |
May 15, 2020 | 57.95 | 60.02 | 57.69 | 59.68 | 833,450 | +1.78(+3.07%) |
May 14, 2020 | 58.52 | 59.38 | 56.93 | 57.90 | 924,238 | -0.93(-1.58%) |
May 13, 2020 | 58.69 | 60.45 | 57.30 | 58.83 | 1,261,670 | +1.19(+2.06%) |
May 12, 2020 | 60.29 | 60.29 | 57.60 | 57.64 | 1,033,969 | -1.18(-2.00%) |
May 11, 2020 | 57.40 | 59.12 | 57.22 | 58.82 | 1,462,308 | +1.73(+3.03%) |
May 08, 2020 | 56.00 | 57.23 | 55.32 | 57.09 | 1,342,752 | +2.88(+5.30%) |
May 07, 2020 | 54.88 | 55.74 | 52.88 | 54.22 | 655,599 | +1.76(+3.35%) |
May 06, 2020 | 53.01 | 53.71 | 52.20 | 52.46 | 504,303 | -0.58(-1.09%) |
May 05, 2020 | 53.02 | 53.59 | 52.56 | 53.04 | 639,395 | +0.34(+0.65%) |
May 04, 2020 | 51.28 | 52.89 | 50.99 | 52.70 | 571,397 | +1.75(+3.43%) |
May 01, 2020 | 51.98 | 51.98 | 50.23 | 50.95 | 767,825 | -0.24(-0.46%) |
Apr 30, 2020 | 52.38 | 53.38 | 50.93 | 51.19 | 575,715 | -1.27(-2.41%) |
Apr 29, 2020 | 53.19 | 53.70 | 52.02 | 52.45 | 616,555 | +0.04(+0.07%) |
Apr 28, 2020 | 55.01 | 55.99 | 52.01 | 52.41 | 887,934 | -2.74(-4.96%) |
Apr 27, 2020 | 52.67 | 55.25 | 52.56 | 55.15 | 1,483,663 | +3.14(+6.04%) |
Apr 24, 2020 | 51.87 | 52.25 | 50.87 | 52.01 | 2,046,278 | +0.47(+0.91%) |
Apr 23, 2020 | 51.09 | 52.77 | 51.03 | 51.54 | 4,345,869 | +1.25(+2.48%) |
Apr 22, 2020 | 51.49 | 51.49 | 49.67 | 50.29 | 702,506 | -0.19(-0.37%) |
Apr 21, 2020 | 49.95 | 51.99 | 49.06 | 50.48 | 823,276 | -1.02(-1.98%) |
Apr 20, 2020 | 50.68 | 52.34 | 50.29 | 51.50 | 1,050,750 | +0.83(+1.65%) |
Apr 17, 2020 | 53.23 | 53.67 | 50.05 | 50.67 | 1,092,279 | -1.50(-2.88%) |
Apr 16, 2020 | 51.26 | 54.24 | 51.26 | 52.17 | 1,511,651 | +1.56(+3.08%) |
Apr 15, 2020 | 47.76 | 51.88 | 47.21 | 50.61 | 1,268,183 | +2.00(+4.12%) |
Apr 14, 2020 | 46.97 | 49.70 | 46.96 | 48.61 | 982,181 | +2.35(+5.07%) |
Apr 13, 2020 | 46.61 | 47.02 | 44.85 | 46.26 | 466,330 | -0.29(-0.63%) |
Apr 09, 2020 | 48.16 | 50.03 | 45.63 | 46.55 | 947,070 | -1.81(-3.73%) |
Apr 08, 2020 | 47.97 | 49.02 | 47.21 | 48.36 | 601,730 | +1.01(+2.13%) |
Apr 07, 2020 | 47.87 | 48.69 | 46.73 | 47.35 | 735,573 | +0.14(+0.29%) |
Apr 06, 2020 | 45.47 | 47.60 | 45.02 | 47.21 | 691,428 | +2.62(+5.88%) |
Apr 03, 2020 | 45.38 | 45.46 | 44.14 | 44.59 | 792,383 | -0.25(-0.55%) |
Apr 02, 2020 | 42.10 | 44.95 | 41.97 | 44.84 | 656,301 | +2.92(+6.98%) |
Apr 01, 2020 | 40.02 | 42.16 | 39.34 | 41.91 | 833,546 | +0.66(+1.59%) |
Mar 31, 2020 | 40.75 | 41.49 | 39.42 | 41.26 | 786,837 | +0.07(+0.17%) |
Mar 30, 2020 | 41.43 | 41.68 | 40.23 | 41.19 | 438,922 | -0.13(-0.31%) |
Mar 27, 2020 | 40.74 | 42.17 | 39.31 | 41.31 | 570,341 | -0.53(-1.27%) |
Mar 26, 2020 | 41.29 | 42.85 | 40.36 | 41.84 | 815,613 | +1.01(+2.48%) |
Mar 25, 2020 | 39.69 | 43.13 | 39.13 | 40.83 | 879,832 | +1.24(+3.12%) |
Mar 24, 2020 | 37.51 | 40.18 | 37.51 | 39.60 | 1,064,933 | +3.64(+10.13%) |
Mar 23, 2020 | 38.31 | 38.42 | 35.36 | 35.96 | 1,025,433 | -2.58(-6.70%) |
Mar 20, 2020 | 38.88 | 40.48 | 35.95 | 38.54 | 1,690,847 | -0.72(-1.83%) |
Mar 19, 2020 | 35.05 | 43.17 | 34.39 | 39.25 | 1,243,853 | +3.71(+10.44%) |
Mar 18, 2020 | 39.69 | 39.78 | 32.61 | 35.54 | 976,959 | -3.78(-9.61%) |
Mar 17, 2020 | 38.18 | 40.09 | 36.32 | 39.32 | 1,238,554 | +1.18(+3.09%) |
Mar 16, 2020 | 38.89 | 40.91 | 36.95 | 38.14 | 775,391 | -4.45(-10.44%) |
Mar 13, 2020 | 42.67 | 44.68 | 38.91 | 42.59 | 1,076,484 | +0.17(+0.39%) |
Mar 12, 2020 | 45.07 | 46.16 | 41.48 | 42.42 | 953,222 | -5.30(-11.10%) |
Mar 11, 2020 | 47.70 | 48.56 | 47.22 | 47.72 | 940,534 | -1.08(-2.21%) |
Mar 10, 2020 | 46.61 | 49.06 | 46.10 | 48.80 | 886,204 | +2.83(+6.15%) |
Mar 09, 2020 | 46.13 | 47.28 | 44.75 | 45.98 | 1,567,368 | -2.68(-5.51%) |
Mar 06, 2020 | 49.66 | 50.22 | 47.72 | 48.66 | 1,051,213 | -1.51(-3.01%) |
Mar 05, 2020 | 50.14 | 51.02 | 49.82 | 50.17 | 772,802 | -0.57(-1.12%) |
Mar 04, 2020 | 51.62 | 52.35 | 50.21 | 50.74 | 1,210,107 | -0.14(-0.27%) |
Mar 03, 2020 | 49.57 | 51.47 | 49.21 | 50.87 | 831,158 | +1.55(+3.14%) |