Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.64 | 62.07 | 59.54 | 61.08 | 2,525,400 | +0.61(+1.01%) |
May 28, 2020 | 60.56 | 63.85 | 60.05 | 60.47 | 3,594,068 | -0.27(-0.44%) |
May 27, 2020 | 61.94 | 62.11 | 55.70 | 60.74 | 4,239,426 | -1.36(-2.19%) |
May 26, 2020 | 65.75 | 65.96 | 61.82 | 62.10 | 2,413,394 | -2.81(-4.33%) |
May 22, 2020 | 64.23 | 65.99 | 63.35 | 64.91 | 2,491,700 | +2.12(+3.38%) |
May 21, 2020 | 63.55 | 64.26 | 61.58 | 62.79 | 2,039,111 | -0.22(-0.35%) |
May 20, 2020 | 62.34 | 63.22 | 61.67 | 63.01 | 2,410,879 | +1.98(+3.24%) |
May 19, 2020 | 62.55 | 63.51 | 61.00 | 61.03 | 2,898,961 | -1.17(-1.88%) |
May 18, 2020 | 66.19 | 66.87 | 61.44 | 62.20 | 5,423,297 | -4.46(-6.69%) |
May 15, 2020 | 64.92 | 67.98 | 64.36 | 66.66 | 3,493,300 | +1.36(+2.08%) |
May 14, 2020 | 64.03 | 66.87 | 62.55 | 65.30 | 4,377,256 | +0.49(+0.76%) |
May 13, 2020 | 63.18 | 66.40 | 62.32 | 64.81 | 5,670,844 | +2.90(+4.68%) |
May 12, 2020 | 61.47 | 65.42 | 60.41 | 61.91 | 4,287,161 | +0.74(+1.21%) |
May 11, 2020 | 62.49 | 63.90 | 61.15 | 61.17 | 3,645,346 | -1.96(-3.10%) |
May 08, 2020 | 59.93 | 63.50 | 59.23 | 63.13 | 5,958,800 | +3.74(+6.30%) |
May 07, 2020 | 60.49 | 60.65 | 58.11 | 59.39 | 5,132,508 | -1.01(-1.67%) |
May 06, 2020 | 58.66 | 62.11 | 57.30 | 60.40 | 16,077,214 | +2.48(+4.28%) |
May 05, 2020 | 53.60 | 61.33 | 53.00 | 57.92 | 38,510,524 | +14.13(+32.27%) |
May 04, 2020 | 41.93 | 44.31 | 41.24 | 43.79 | 3,542,888 | +1.43(+3.38%) |
May 01, 2020 | 41.87 | 42.45 | 41.65 | 42.36 | 2,447,600 | -0.39(-0.91%) |
Apr 30, 2020 | 41.67 | 43.24 | 41.53 | 42.75 | 1,449,120 | +0.73(+1.74%) |
Apr 29, 2020 | 41.82 | 42.69 | 40.20 | 42.02 | 1,902,045 | +0.87(+2.11%) |
Apr 28, 2020 | 42.70 | 43.29 | 40.77 | 41.15 | 2,494,471 | -0.70(-1.67%) |
Apr 27, 2020 | 40.14 | 42.29 | 40.01 | 41.85 | 1,501,013 | +2.38(+6.03%) |
Apr 24, 2020 | 38.32 | 39.59 | 37.92 | 39.47 | 1,301,600 | +1.65(+4.36%) |
Apr 23, 2020 | 36.84 | 38.02 | 36.57 | 37.82 | 1,402,539 | +1.02(+2.77%) |
Apr 22, 2020 | 36.71 | 37.27 | 36.50 | 36.80 | 1,314,765 | +1.14(+3.20%) |
Apr 21, 2020 | 36.01 | 36.40 | 34.93 | 35.66 | 1,106,230 | -0.76(-2.09%) |
Apr 20, 2020 | 36.18 | 37.34 | 36.18 | 36.42 | 1,228,811 | -0.33(-0.90%) |
Apr 17, 2020 | 36.65 | 37.44 | 36.02 | 36.75 | 1,439,200 | +0.88(+2.45%) |
Apr 16, 2020 | 36.90 | 38.55 | 34.94 | 35.87 | 2,871,163 | -3.88(-9.76%) |
Apr 15, 2020 | 38.98 | 40.04 | 38.50 | 39.75 | 1,830,684 | +0.09(+0.23%) |
Apr 14, 2020 | 38.57 | 40.28 | 38.42 | 39.66 | 3,118,966 | +1.56(+4.09%) |
Apr 13, 2020 | 37.66 | 38.35 | 36.02 | 38.10 | 1,342,641 | +0.45(+1.20%) |
Apr 09, 2020 | 37.23 | 37.69 | 36.10 | 37.65 | 1,684,800 | +0.81(+2.20%) |
Apr 08, 2020 | 35.75 | 37.32 | 35.50 | 36.84 | 2,088,141 | +1.71(+4.87%) |
Apr 07, 2020 | 35.67 | 36.96 | 34.91 | 35.13 | 1,657,580 | +0.20(+0.57%) |
Apr 06, 2020 | 35.07 | 35.36 | 33.55 | 34.93 | 1,796,132 | +0.68(+1.99%) |
Apr 03, 2020 | 33.51 | 34.35 | 32.53 | 34.25 | 1,769,300 | +0.29(+0.85%) |
Apr 02, 2020 | 33.52 | 35.37 | 33.44 | 33.96 | 1,627,056 | -0.17(-0.50%) |
Apr 01, 2020 | 34.95 | 35.28 | 33.77 | 34.13 | 1,783,352 | -1.65(-4.61%) |
Mar 31, 2020 | 36.13 | 36.96 | 34.94 | 35.78 | 2,601,781 | -0.72(-1.97%) |
Mar 30, 2020 | 36.37 | 37.50 | 36.24 | 36.50 | 2,215,328 | +0.24(+0.66%) |
Mar 27, 2020 | 35.62 | 37.10 | 34.55 | 36.26 | 1,552,900 | -0.40(-1.09%) |
Mar 26, 2020 | 34.54 | 37.05 | 34.46 | 36.66 | 2,431,162 | +2.63(+7.73%) |
Mar 25, 2020 | 33.89 | 36.50 | 33.01 | 34.03 | 2,477,416 | -0.12(-0.35%) |
Mar 24, 2020 | 35.78 | 36.45 | 33.46 | 34.15 | 2,627,298 | +0.01(+0.03%) |
Mar 23, 2020 | 30.13 | 34.95 | 29.23 | 34.14 | 2,953,489 | +4.50(+15.18%) |
Mar 20, 2020 | 30.50 | 33.48 | 29.50 | 29.64 | 4,135,900 | -0.36(-1.20%) |
Mar 19, 2020 | 27.50 | 31.83 | 26.52 | 30.00 | 2,946,835 | +2.29(+8.26%) |
Mar 18, 2020 | 30.24 | 31.50 | 25.89 | 27.71 | 2,789,627 | -4.60(-14.24%) |
Mar 17, 2020 | 31.70 | 32.56 | 29.55 | 32.31 | 2,950,371 | +0.81(+2.57%) |
Mar 16, 2020 | 31.52 | 35.24 | 30.90 | 31.50 | 2,673,183 | -4.60(-12.74%) |
Mar 13, 2020 | 38.08 | 38.24 | 34.68 | 36.10 | 3,541,000 | -0.70(-1.90%) |
Mar 12, 2020 | 34.72 | 39.91 | 34.02 | 36.80 | 5,339,496 | +0.06(+0.16%) |
Mar 11, 2020 | 38.00 | 38.29 | 35.68 | 36.74 | 2,548,474 | -2.23(-5.72%) |
Mar 10, 2020 | 38.44 | 38.97 | 36.14 | 38.97 | 1,713,947 | +1.68(+4.51%) |
Mar 09, 2020 | 37.01 | 38.86 | 36.00 | 37.29 | 1,941,180 | -1.87(-4.78%) |
Mar 06, 2020 | 38.00 | 39.43 | 37.63 | 39.16 | 1,250,900 | +0.20(+0.51%) |
Mar 05, 2020 | 39.04 | 40.44 | 38.40 | 38.96 | 1,221,469 | -0.83(-2.09%) |
Mar 04, 2020 | 39.86 | 40.00 | 38.42 | 39.79 | 1,219,522 | +0.53(+1.35%) |
Mar 03, 2020 | 40.47 | 40.71 | 38.24 | 39.26 | 1,684,450 | -1.49(-3.66%) |