Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.54 | 69.33 | 67.03 | 69.08 | 1,004,100 | +1.24(+1.83%) |
May 28, 2020 | 71.29 | 71.51 | 67.63 | 67.84 | 992,601 | -3.21(-4.52%) |
May 27, 2020 | 71.46 | 72.11 | 69.91 | 71.05 | 729,386 | +0.73(+1.04%) |
May 26, 2020 | 68.99 | 71.28 | 68.95 | 70.32 | 1,086,036 | +3.81(+5.73%) |
May 22, 2020 | 67.03 | 67.03 | 65.89 | 66.51 | 441,500 | -0.68(-1.01%) |
May 21, 2020 | 67.56 | 68.34 | 67.05 | 67.19 | 737,560 | -0.59(-0.87%) |
May 20, 2020 | 66.81 | 68.34 | 66.71 | 67.78 | 621,824 | +2.00(+3.04%) |
May 19, 2020 | 65.59 | 67.45 | 65.39 | 65.78 | 989,447 | -0.16(-0.24%) |
May 18, 2020 | 64.10 | 66.36 | 63.91 | 65.94 | 930,746 | +4.28(+6.94%) |
May 15, 2020 | 60.61 | 62.05 | 60.46 | 61.66 | 527,100 | +0.23(+0.37%) |
May 14, 2020 | 59.22 | 61.66 | 58.16 | 61.43 | 662,802 | +0.95(+1.57%) |
May 13, 2020 | 61.44 | 61.98 | 59.77 | 60.48 | 991,855 | -1.29(-2.09%) |
May 12, 2020 | 64.14 | 64.55 | 61.76 | 61.77 | 756,624 | -2.47(-3.84%) |
May 11, 2020 | 64.49 | 65.22 | 63.25 | 64.24 | 783,503 | -1.22(-1.86%) |
May 08, 2020 | 63.10 | 65.63 | 63.04 | 65.46 | 1,010,000 | +3.32(+5.34%) |
May 07, 2020 | 62.02 | 62.97 | 61.69 | 62.14 | 417,968 | +1.60(+2.64%) |
May 06, 2020 | 62.02 | 62.35 | 60.41 | 60.54 | 528,625 | -0.85(-1.38%) |
May 05, 2020 | 61.96 | 64.14 | 61.34 | 61.39 | 495,309 | +0.36(+0.59%) |
May 04, 2020 | 61.34 | 63.26 | 59.77 | 61.03 | 637,590 | -1.36(-2.18%) |
May 01, 2020 | 61.80 | 62.97 | 60.07 | 62.39 | 1,136,300 | -0.53(-0.84%) |
Apr 30, 2020 | 61.04 | 65.04 | 61.02 | 62.92 | 1,207,944 | +0.91(+1.47%) |
Apr 29, 2020 | 59.93 | 62.68 | 59.52 | 62.01 | 693,971 | +2.86(+4.84%) |
Apr 28, 2020 | 61.55 | 61.92 | 58.55 | 59.15 | 827,977 | +0.44(+0.75%) |
Apr 27, 2020 | 55.65 | 59.38 | 55.52 | 58.71 | 831,463 | +3.51(+6.36%) |
Apr 24, 2020 | 54.70 | 55.61 | 53.66 | 55.20 | 1,059,300 | +1.55(+2.89%) |
Apr 23, 2020 | 53.85 | 55.06 | 53.57 | 53.65 | 430,675 | +0.44(+0.83%) |
Apr 22, 2020 | 52.43 | 53.82 | 51.90 | 53.21 | 665,221 | +2.34(+4.60%) |
Apr 21, 2020 | 51.70 | 52.17 | 50.47 | 50.87 | 855,175 | -2.31(-4.34%) |
Apr 20, 2020 | 54.07 | 54.92 | 53.16 | 53.18 | 593,014 | -2.11(-3.82%) |
Apr 17, 2020 | 55.98 | 57.33 | 54.97 | 55.29 | 603,400 | +0.96(+1.77%) |
Apr 16, 2020 | 54.44 | 54.53 | 52.69 | 54.33 | 478,029 | +0.06(+0.11%) |
Apr 15, 2020 | 54.97 | 56.00 | 53.25 | 54.27 | 505,303 | -3.08(-5.37%) |
Apr 14, 2020 | 56.32 | 59.30 | 56.32 | 57.35 | 378,633 | -0.05(-0.09%) |
Apr 13, 2020 | 58.79 | 58.85 | 56.44 | 57.40 | 378,456 | -1.80(-3.04%) |
Apr 09, 2020 | 59.32 | 60.97 | 58.75 | 59.20 | 629,100 | +1.63(+2.83%) |
Apr 08, 2020 | 55.78 | 57.93 | 55.14 | 57.57 | 572,125 | +2.72(+4.96%) |
Apr 07, 2020 | 58.23 | 60.12 | 54.65 | 54.85 | 928,624 | -0.68(-1.22%) |
Apr 06, 2020 | 53.27 | 55.96 | 53.05 | 55.53 | 621,137 | +4.85(+9.57%) |
Apr 03, 2020 | 50.74 | 52.54 | 49.64 | 50.68 | 553,600 | -0.48(-0.94%) |
Apr 02, 2020 | 49.89 | 52.43 | 49.55 | 51.16 | 692,519 | +0.99(+1.97%) |
Apr 01, 2020 | 50.00 | 51.67 | 48.98 | 50.17 | 509,414 | -1.70(-3.28%) |
Mar 31, 2020 | 53.56 | 55.68 | 51.31 | 51.87 | 1,280,142 | -1.85(-3.44%) |
Mar 30, 2020 | 50.31 | 54.05 | 48.59 | 53.72 | 823,613 | +3.49(+6.95%) |
Mar 27, 2020 | 52.21 | 52.21 | 50.02 | 50.23 | 772,000 | -3.89(-7.19%) |
Mar 26, 2020 | 52.90 | 54.57 | 50.82 | 54.12 | 740,567 | +2.00(+3.84%) |
Mar 25, 2020 | 52.57 | 54.72 | 49.12 | 52.12 | 580,366 | -0.15(-0.29%) |
Mar 24, 2020 | 48.04 | 52.27 | 47.22 | 52.27 | 860,642 | +6.82(+15.01%) |
Mar 23, 2020 | 46.50 | 47.90 | 43.73 | 45.45 | 809,211 | -1.41(-3.01%) |
Mar 20, 2020 | 44.95 | 48.52 | 44.90 | 46.86 | 2,108,700 | +2.10(+4.69%) |
Mar 19, 2020 | 40.58 | 45.59 | 39.56 | 44.76 | 1,049,095 | +3.70(+9.01%) |
Mar 18, 2020 | 44.79 | 45.84 | 39.25 | 41.06 | 908,728 | -7.32(-15.13%) |
Mar 17, 2020 | 50.39 | 50.71 | 44.73 | 48.38 | 842,049 | -1.35(-2.71%) |
Mar 16, 2020 | 52.91 | 52.97 | 49.35 | 49.73 | 933,162 | -7.08(-12.46%) |
Mar 13, 2020 | 52.04 | 56.89 | 51.29 | 56.81 | 797,900 | +3.91(+7.39%) |
Mar 12, 2020 | 54.77 | 56.06 | 48.75 | 52.90 | 913,989 | -5.27(-9.06%) |
Mar 11, 2020 | 60.10 | 60.62 | 57.53 | 58.17 | 938,428 | -3.78(-6.10%) |
Mar 10, 2020 | 63.02 | 63.35 | 58.87 | 61.95 | 947,890 | +1.30(+2.14%) |
Mar 09, 2020 | 60.67 | 62.98 | 60.29 | 60.65 | 827,518 | -7.00(-10.35%) |
Mar 06, 2020 | 65.83 | 68.54 | 65.63 | 67.65 | 1,028,900 | -0.65(-0.95%) |
Mar 05, 2020 | 67.59 | 68.67 | 67.40 | 68.30 | 733,541 | -1.29(-1.85%) |
Mar 04, 2020 | 68.76 | 69.75 | 66.87 | 69.59 | 493,054 | +1.97(+2.91%) |
Mar 03, 2020 | 68.64 | 69.85 | 67.50 | 67.62 | 771,138 | -1.19(-1.73%) |