Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.39 | 64.26 | 62.48 | 63.94 | 211,500 | +0.29(+0.46%) |
May 28, 2020 | 65.00 | 65.53 | 63.63 | 63.65 | 200,374 | -1.22(-1.88%) |
May 27, 2020 | 64.63 | 64.99 | 62.50 | 64.87 | 237,529 | +1.09(+1.71%) |
May 26, 2020 | 64.03 | 64.48 | 62.85 | 63.78 | 218,870 | +1.11(+1.77%) |
May 22, 2020 | 62.98 | 62.98 | 61.89 | 62.67 | 138,600 | +0.12(+0.19%) |
May 21, 2020 | 63.14 | 63.98 | 62.13 | 62.55 | 226,904 | -0.73(-1.15%) |
May 20, 2020 | 61.49 | 63.30 | 61.49 | 63.28 | 297,876 | +2.89(+4.79%) |
May 19, 2020 | 58.02 | 61.33 | 58.02 | 60.39 | 253,110 | +2.13(+3.66%) |
May 18, 2020 | 56.45 | 58.68 | 56.45 | 58.26 | 299,299 | +3.31(+6.02%) |
May 15, 2020 | 55.56 | 56.40 | 54.58 | 54.95 | 470,300 | -0.98(-1.75%) |
May 14, 2020 | 56.24 | 57.05 | 54.38 | 55.93 | 425,078 | -1.19(-2.08%) |
May 13, 2020 | 59.18 | 59.86 | 56.61 | 57.12 | 215,305 | -2.29(-3.85%) |
May 12, 2020 | 62.00 | 62.23 | 59.20 | 59.41 | 234,746 | -2.14(-3.48%) |
May 11, 2020 | 60.61 | 62.62 | 59.95 | 61.55 | 212,792 | +0.20(+0.33%) |
May 08, 2020 | 59.95 | 61.46 | 59.15 | 61.35 | 192,800 | +2.48(+4.21%) |
May 07, 2020 | 60.34 | 60.34 | 57.75 | 58.87 | 332,483 | +0.72(+1.24%) |
May 06, 2020 | 58.12 | 59.91 | 57.90 | 58.15 | 366,992 | +0.13(+0.22%) |
May 05, 2020 | 64.61 | 64.61 | 57.90 | 58.02 | 474,257 | -0.72(-1.23%) |
May 04, 2020 | 59.45 | 60.40 | 58.15 | 58.74 | 320,198 | -0.90(-1.51%) |
May 01, 2020 | 60.82 | 62.36 | 59.13 | 59.64 | 389,000 | -3.11(-4.96%) |
Apr 30, 2020 | 64.30 | 64.73 | 62.38 | 62.75 | 425,017 | -2.16(-3.33%) |
Apr 29, 2020 | 66.35 | 66.35 | 64.20 | 64.91 | 384,727 | +0.42(+0.65%) |
Apr 28, 2020 | 67.31 | 67.31 | 63.98 | 64.49 | 291,850 | -1.28(-1.95%) |
Apr 27, 2020 | 65.50 | 66.37 | 64.82 | 65.77 | 309,186 | +1.23(+1.91%) |
Apr 24, 2020 | 63.61 | 64.94 | 63.46 | 64.54 | 191,000 | +0.48(+0.75%) |
Apr 23, 2020 | 62.40 | 64.77 | 62.40 | 64.06 | 148,202 | +1.52(+2.43%) |
Apr 22, 2020 | 62.67 | 63.22 | 61.59 | 62.54 | 218,160 | +1.26(+2.06%) |
Apr 21, 2020 | 60.11 | 61.54 | 59.65 | 61.28 | 191,088 | +0.08(+0.13%) |
Apr 20, 2020 | 60.48 | 62.98 | 60.31 | 61.20 | 222,152 | -0.31(-0.50%) |
Apr 17, 2020 | 63.61 | 63.98 | 60.98 | 61.51 | 190,900 | -1.13(-1.80%) |
Apr 16, 2020 | 61.28 | 62.83 | 60.60 | 62.64 | 264,581 | +1.36(+2.22%) |
Apr 15, 2020 | 60.83 | 62.40 | 59.43 | 61.28 | 233,435 | -1.45(-2.31%) |
Apr 14, 2020 | 60.07 | 62.84 | 60.00 | 62.73 | 193,168 | +4.26(+7.29%) |
Apr 13, 2020 | 59.29 | 59.94 | 58.18 | 58.47 | 284,513 | -1.83(-3.03%) |
Apr 09, 2020 | 60.03 | 61.35 | 59.35 | 60.30 | 211,000 | +1.42(+2.41%) |
Apr 08, 2020 | 59.82 | 59.98 | 57.32 | 58.88 | 265,004 | -0.21(-0.36%) |
Apr 07, 2020 | 59.01 | 59.78 | 57.56 | 59.09 | 361,888 | +1.44(+2.50%) |
Apr 06, 2020 | 54.97 | 57.84 | 54.57 | 57.65 | 202,437 | +5.00(+9.50%) |
Apr 03, 2020 | 53.27 | 54.08 | 51.30 | 52.65 | 215,400 | -1.25(-2.32%) |
Apr 02, 2020 | 53.17 | 55.93 | 52.83 | 53.90 | 214,644 | -0.02(-0.04%) |
Apr 01, 2020 | 52.51 | 54.80 | 51.87 | 53.92 | 362,249 | -0.64(-1.17%) |
Mar 31, 2020 | 52.52 | 54.56 | 51.95 | 54.56 | 345,208 | +1.84(+3.49%) |
Mar 30, 2020 | 48.83 | 52.97 | 48.13 | 52.72 | 423,053 | +4.38(+9.06%) |
Mar 27, 2020 | 51.65 | 51.98 | 47.78 | 48.34 | 294,300 | -4.89(-9.19%) |
Mar 26, 2020 | 52.90 | 53.78 | 51.94 | 53.23 | 276,484 | +0.81(+1.55%) |
Mar 25, 2020 | 53.94 | 55.21 | 51.47 | 52.42 | 462,611 | -2.08(-3.82%) |
Mar 24, 2020 | 51.90 | 54.50 | 50.33 | 54.50 | 400,046 | +4.87(+9.81%) |
Mar 23, 2020 | 47.91 | 51.57 | 46.40 | 49.63 | 355,225 | +1.85(+3.87%) |
Mar 20, 2020 | 49.82 | 52.00 | 47.54 | 47.78 | 544,200 | -1.60(-3.24%) |
Mar 19, 2020 | 47.15 | 50.45 | 45.25 | 49.38 | 383,137 | +1.83(+3.85%) |
Mar 18, 2020 | 47.88 | 49.96 | 45.80 | 47.55 | 680,085 | -2.87(-5.69%) |
Mar 17, 2020 | 50.91 | 52.14 | 47.85 | 50.42 | 814,876 | +0.46(+0.92%) |
Mar 16, 2020 | 44.00 | 51.68 | 44.00 | 49.96 | 489,242 | -2.89(-5.47%) |
Mar 13, 2020 | 50.89 | 52.85 | 47.44 | 52.85 | 477,100 | +4.67(+9.69%) |
Mar 12, 2020 | 47.55 | 51.74 | 45.56 | 48.18 | 384,485 | -2.90(-5.68%) |
Mar 11, 2020 | 53.70 | 54.05 | 50.38 | 51.08 | 284,184 | -4.40(-7.93%) |
Mar 10, 2020 | 55.33 | 56.36 | 52.91 | 55.48 | 556,287 | +1.72(+3.20%) |
Mar 09, 2020 | 55.15 | 57.34 | 53.34 | 53.76 | 322,147 | -5.56(-9.37%) |
Mar 06, 2020 | 58.04 | 59.57 | 57.87 | 59.32 | 495,800 | -1.19(-1.97%) |
Mar 05, 2020 | 58.05 | 60.59 | 57.59 | 60.51 | 621,790 | +1.10(+1.85%) |
Mar 04, 2020 | 57.30 | 59.43 | 56.74 | 59.41 | 307,109 | +3.10(+5.51%) |
Mar 03, 2020 | 57.48 | 60.51 | 56.15 | 56.31 | 318,493 | -1.19(-2.07%) |