Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.64 | 61.98 | 60.72 | 61.47 | 781,005 | -0.74(-1.19%) |
May 28, 2020 | 64.26 | 64.26 | 61.93 | 62.21 | 382,916 | -1.32(-2.08%) |
May 27, 2020 | 62.86 | 63.54 | 61.67 | 63.53 | 297,775 | +2.06(+3.35%) |
May 26, 2020 | 60.82 | 61.99 | 60.82 | 61.47 | 250,747 | +2.83(+4.82%) |
May 22, 2020 | 58.75 | 58.87 | 58.04 | 58.64 | 397,493 | -0.16(-0.27%) |
May 21, 2020 | 58.40 | 59.06 | 58.26 | 58.80 | 240,522 | +0.40(+0.68%) |
May 20, 2020 | 57.89 | 58.71 | 57.89 | 58.40 | 329,601 | +1.57(+2.76%) |
May 19, 2020 | 57.76 | 58.42 | 56.84 | 56.84 | 423,586 | -1.12(-1.93%) |
May 18, 2020 | 56.07 | 58.24 | 56.05 | 57.95 | 326,050 | +3.95(+7.31%) |
May 15, 2020 | 53.30 | 54.17 | 52.88 | 54.00 | 811,334 | +0.25(+0.47%) |
May 14, 2020 | 52.12 | 53.82 | 50.89 | 53.75 | 627,028 | +0.58(+1.08%) |
May 13, 2020 | 54.99 | 54.99 | 52.55 | 53.18 | 827,601 | -2.18(-3.93%) |
May 12, 2020 | 57.99 | 58.05 | 55.35 | 55.35 | 1,063,946 | -2.30(-3.99%) |
May 11, 2020 | 57.88 | 58.22 | 56.90 | 57.65 | 292,753 | -1.00(-1.71%) |
May 08, 2020 | 57.07 | 58.69 | 57.07 | 58.66 | 445,459 | +2.51(+4.46%) |
May 07, 2020 | 55.91 | 56.90 | 55.91 | 56.15 | 572,848 | +1.05(+1.90%) |
May 06, 2020 | 56.48 | 56.67 | 55.06 | 55.11 | 806,406 | -1.13(-2.01%) |
May 05, 2020 | 57.12 | 57.80 | 56.10 | 56.24 | 329,057 | +0.24(+0.42%) |
May 04, 2020 | 55.39 | 56.09 | 54.69 | 56.00 | 513,712 | -0.15(-0.27%) |
May 01, 2020 | 57.05 | 57.15 | 55.52 | 56.15 | 398,999 | -2.24(-3.83%) |
Apr 30, 2020 | 59.18 | 59.18 | 58.04 | 58.39 | 428,273 | -1.89(-3.14%) |
Apr 29, 2020 | 59.28 | 60.71 | 59.14 | 60.28 | 432,562 | +2.63(+4.56%) |
Apr 28, 2020 | 57.99 | 58.72 | 57.00 | 57.65 | 486,974 | +0.95(+1.67%) |
Apr 27, 2020 | 54.72 | 57.03 | 54.68 | 56.71 | 569,828 | +2.54(+4.69%) |
Apr 24, 2020 | 53.66 | 54.48 | 53.10 | 54.17 | 304,357 | +0.81(+1.52%) |
Apr 23, 2020 | 52.98 | 54.26 | 52.97 | 53.36 | 459,649 | +0.70(+1.33%) |
Apr 22, 2020 | 53.28 | 53.47 | 52.60 | 52.66 | 490,437 | +0.32(+0.61%) |
Apr 21, 2020 | 52.33 | 53.03 | 51.98 | 52.34 | 465,794 | -1.21(-2.27%) |
Apr 20, 2020 | 53.75 | 54.79 | 53.28 | 53.55 | 867,626 | -1.30(-2.37%) |
Apr 17, 2020 | 54.37 | 55.41 | 54.18 | 54.85 | 897,156 | +2.30(+4.38%) |
Apr 16, 2020 | 53.14 | 53.18 | 51.64 | 52.55 | 573,180 | -0.52(-0.98%) |
Apr 15, 2020 | 53.74 | 53.83 | 52.67 | 53.07 | 670,307 | -2.58(-4.63%) |
Apr 14, 2020 | 56.10 | 56.76 | 55.08 | 55.65 | 742,725 | +0.77(+1.41%) |
Apr 13, 2020 | 56.72 | 56.93 | 54.20 | 54.87 | 1,074,023 | -1.94(-3.41%) |
Apr 09, 2020 | 55.92 | 57.77 | 55.66 | 56.81 | 611,726 | +2.19(+4.00%) |
Apr 08, 2020 | 52.49 | 54.86 | 52.11 | 54.63 | 690,588 | +2.88(+5.56%) |
Apr 07, 2020 | 52.84 | 54.36 | 51.55 | 51.75 | 988,029 | +1.11(+2.18%) |
Apr 06, 2020 | 48.92 | 50.91 | 48.92 | 50.64 | 1,317,976 | +3.64(+7.76%) |
Apr 03, 2020 | 48.22 | 48.75 | 46.42 | 47.00 | 996,744 | -1.40(-2.89%) |
Apr 02, 2020 | 47.66 | 49.86 | 47.22 | 48.40 | 651,885 | +0.45(+0.94%) |
Apr 01, 2020 | 48.67 | 49.09 | 47.48 | 47.95 | 1,040,981 | -3.08(-6.03%) |
Mar 31, 2020 | 51.58 | 51.79 | 50.15 | 51.02 | 818,539 | -0.54(-1.05%) |
Mar 30, 2020 | 50.75 | 51.68 | 49.32 | 51.56 | 1,974,667 | +0.93(+1.83%) |
Mar 27, 2020 | 50.47 | 51.90 | 49.66 | 50.64 | 1,022,986 | -1.66(-3.18%) |
Mar 26, 2020 | 49.82 | 52.56 | 49.82 | 52.30 | 1,704,399 | +2.75(+5.55%) |
Mar 25, 2020 | 48.22 | 51.49 | 46.82 | 49.55 | 1,141,922 | +1.87(+3.92%) |
Mar 24, 2020 | 45.53 | 47.80 | 45.42 | 47.68 | 1,261,026 | +4.75(+11.06%) |
Mar 23, 2020 | 44.94 | 44.94 | 41.75 | 42.93 | 4,040,767 | -2.14(-4.75%) |
Mar 20, 2020 | 48.02 | 48.67 | 44.78 | 45.07 | 1,099,148 | -2.20(-4.66%) |
Mar 19, 2020 | 44.59 | 47.97 | 42.88 | 47.27 | 1,289,483 | +2.21(+4.90%) |
Mar 18, 2020 | 47.40 | 48.84 | 43.25 | 45.06 | 2,835,261 | -6.46(-12.53%) |
Mar 17, 2020 | 49.25 | 51.52 | 47.44 | 51.52 | 1,379,526 | +3.26(+6.74%) |
Mar 16, 2020 | 50.15 | 51.81 | 47.57 | 48.26 | 1,313,542 | -7.46(-13.39%) |
Mar 13, 2020 | 54.47 | 56.03 | 51.02 | 55.72 | 1,109,139 | +4.46(+8.70%) |
Mar 12, 2020 | 52.92 | 54.67 | 47.94 | 51.26 | 1,774,129 | -6.00(-10.48%) |
Mar 11, 2020 | 59.84 | 60.18 | 56.62 | 57.26 | 1,204,038 | -4.35(-7.06%) |
Mar 10, 2020 | 61.56 | 61.72 | 58.33 | 61.61 | 1,084,921 | +2.30(+3.87%) |
Mar 09, 2020 | 61.25 | 63.39 | 59.12 | 59.31 | 1,045,034 | -6.82(-10.31%) |
Mar 06, 2020 | 65.40 | 66.89 | 64.71 | 66.13 | 322,946 | -1.22(-1.81%) |
Mar 05, 2020 | 68.36 | 68.53 | 66.61 | 67.35 | 348,296 | -2.73(-3.90%) |
Mar 04, 2020 | 69.01 | 70.10 | 68.22 | 70.08 | 406,120 | +2.27(+3.35%) |
Mar 03, 2020 | 69.57 | 70.72 | 67.33 | 67.81 | 547,973 | -1.76(-2.53%) |