Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.40 | 64.75 | 62.91 | 64.09 | 95,476 | -0.86(-1.32%) |
May 28, 2020 | 65.46 | 65.81 | 64.56 | 64.95 | 113,764 | -0.15(-0.23%) |
May 27, 2020 | 63.35 | 65.28 | 62.56 | 65.09 | 190,170 | +2.93(+4.72%) |
May 26, 2020 | 60.73 | 63.52 | 60.40 | 62.16 | 106,499 | +3.16(+5.35%) |
May 22, 2020 | 59.51 | 59.51 | 58.12 | 59.00 | 109,393 | -0.12(-0.20%) |
May 21, 2020 | 57.39 | 59.56 | 57.39 | 59.12 | 128,063 | +1.41(+2.44%) |
May 20, 2020 | 58.27 | 59.00 | 57.37 | 57.71 | 126,926 | +0.55(+0.96%) |
May 19, 2020 | 57.56 | 58.81 | 57.06 | 57.17 | 80,990 | -0.74(-1.28%) |
May 18, 2020 | 57.63 | 58.88 | 56.69 | 57.91 | 174,629 | +1.64(+2.92%) |
May 15, 2020 | 51.05 | 56.41 | 50.83 | 56.27 | 294,716 | +5.08(+9.93%) |
May 14, 2020 | 51.91 | 52.52 | 50.31 | 51.19 | 255,687 | -1.57(-2.98%) |
May 13, 2020 | 56.11 | 56.11 | 52.64 | 52.76 | 136,618 | -3.67(-6.51%) |
May 12, 2020 | 60.01 | 61.34 | 56.21 | 56.43 | 181,507 | -3.77(-6.27%) |
May 11, 2020 | 62.58 | 63.65 | 60.21 | 60.21 | 173,576 | -2.68(-4.26%) |
May 08, 2020 | 64.46 | 65.08 | 62.86 | 62.88 | 164,243 | -0.62(-0.97%) |
May 07, 2020 | 65.40 | 67.46 | 63.29 | 63.50 | 170,484 | -1.42(-2.18%) |
May 06, 2020 | 61.53 | 67.23 | 61.31 | 64.92 | 425,111 | -3.44(-5.03%) |
May 05, 2020 | 70.78 | 71.08 | 68.19 | 68.36 | 58,916 | -0.74(-1.07%) |
May 04, 2020 | 68.57 | 69.48 | 67.06 | 69.10 | 105,855 | -0.54(-0.77%) |
May 01, 2020 | 70.26 | 71.39 | 68.83 | 69.64 | 77,874 | -2.23(-3.10%) |
Apr 30, 2020 | 72.26 | 72.26 | 69.80 | 71.86 | 124,967 | -2.24(-3.02%) |
Apr 29, 2020 | 72.50 | 75.67 | 70.49 | 74.10 | 130,307 | +3.64(+5.17%) |
Apr 28, 2020 | 71.11 | 71.34 | 69.07 | 70.46 | 72,309 | +0.80(+1.15%) |
Apr 27, 2020 | 67.04 | 70.40 | 67.04 | 69.66 | 112,427 | +2.96(+4.44%) |
Apr 24, 2020 | 66.09 | 67.01 | 65.10 | 66.69 | 62,525 | +0.56(+0.84%) |
Apr 23, 2020 | 65.56 | 66.55 | 63.35 | 66.14 | 102,031 | +0.34(+0.52%) |
Apr 22, 2020 | 64.55 | 66.38 | 62.81 | 65.80 | 83,363 | +1.99(+3.12%) |
Apr 21, 2020 | 63.79 | 67.23 | 61.97 | 63.80 | 80,422 | -1.84(-2.80%) |
Apr 20, 2020 | 66.78 | 68.97 | 65.23 | 65.64 | 96,642 | -3.23(-4.70%) |
Apr 17, 2020 | 64.90 | 69.19 | 61.66 | 68.87 | 110,621 | +6.24(+9.97%) |
Apr 16, 2020 | 63.32 | 64.29 | 60.55 | 62.63 | 106,275 | -1.11(-1.75%) |
Apr 15, 2020 | 64.65 | 67.07 | 62.96 | 63.74 | 116,710 | -3.19(-4.76%) |
Apr 14, 2020 | 67.45 | 67.94 | 65.48 | 66.93 | 132,603 | +1.31(+2.00%) |
Apr 13, 2020 | 70.81 | 71.38 | 64.90 | 65.62 | 100,561 | -6.09(-8.49%) |
Apr 09, 2020 | 70.96 | 72.86 | 70.21 | 71.71 | 124,436 | +1.77(+2.53%) |
Apr 08, 2020 | 70.05 | 71.82 | 69.44 | 69.94 | 100,005 | -2.95(-4.05%) |
Apr 07, 2020 | 68.73 | 72.89 | 67.00 | 72.89 | 97,326 | +5.40(+8.01%) |
Apr 06, 2020 | 65.13 | 67.89 | 64.81 | 67.49 | 91,074 | +4.38(+6.94%) |
Apr 03, 2020 | 65.30 | 66.55 | 61.90 | 63.11 | 90,461 | -2.28(-3.48%) |
Apr 02, 2020 | 63.31 | 66.10 | 62.54 | 65.39 | 99,033 | +1.14(+1.78%) |
Apr 01, 2020 | 65.48 | 66.36 | 61.77 | 64.24 | 122,571 | -2.89(-4.31%) |
Mar 31, 2020 | 67.75 | 70.63 | 65.52 | 67.13 | 192,229 | -0.90(-1.32%) |
Mar 30, 2020 | 63.79 | 68.39 | 63.79 | 68.03 | 102,311 | +4.70(+7.42%) |
Mar 27, 2020 | 62.49 | 67.15 | 59.25 | 63.33 | 174,067 | -1.72(-2.64%) |
Mar 26, 2020 | 63.20 | 68.15 | 60.79 | 65.05 | 87,126 | +2.15(+3.42%) |
Mar 25, 2020 | 59.83 | 64.50 | 55.51 | 62.90 | 189,152 | +2.82(+4.69%) |
Mar 24, 2020 | 62.04 | 64.68 | 57.36 | 60.08 | 212,105 | -0.09(-0.15%) |
Mar 23, 2020 | 56.25 | 60.56 | 54.31 | 60.17 | 199,174 | +3.85(+6.84%) |
Mar 20, 2020 | 57.49 | 61.32 | 54.98 | 56.32 | 235,671 | -0.25(-0.45%) |
Mar 19, 2020 | 49.76 | 58.21 | 46.56 | 56.57 | 188,073 | +6.77(+13.59%) |
Mar 18, 2020 | 51.32 | 54.21 | 47.62 | 49.81 | 179,606 | -4.51(-8.31%) |
Mar 17, 2020 | 58.92 | 60.11 | 53.12 | 54.32 | 215,674 | -3.59(-6.20%) |
Mar 16, 2020 | 63.26 | 66.75 | 57.54 | 57.91 | 195,644 | -12.30(-17.51%) |
Mar 13, 2020 | 70.26 | 71.48 | 66.59 | 70.21 | 226,646 | +2.87(+4.26%) |
Mar 12, 2020 | 72.21 | 72.21 | 66.26 | 67.34 | 303,625 | -8.03(-10.66%) |
Mar 11, 2020 | 73.02 | 75.55 | 73.02 | 75.37 | 145,529 | +0.62(+0.83%) |
Mar 10, 2020 | 75.08 | 75.80 | 72.97 | 74.75 | 281,067 | +0.88(+1.19%) |
Mar 09, 2020 | 76.54 | 78.44 | 73.61 | 73.87 | 202,049 | -6.57(-8.17%) |
Mar 06, 2020 | 76.45 | 80.44 | 76.45 | 80.44 | 277,513 | +1.28(+1.61%) |
Mar 05, 2020 | 79.27 | 80.21 | 78.36 | 79.17 | 198,191 | -1.37(-1.70%) |
Mar 04, 2020 | 79.34 | 80.66 | 77.60 | 80.53 | 100,713 | +2.36(+3.02%) |
Mar 03, 2020 | 79.26 | 81.34 | 77.88 | 78.17 | 186,720 | -1.32(-1.66%) |