Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.16 | 63.96 | 61.40 | 63.72 | 287,600 | +1.40(+2.25%) |
May 28, 2020 | 64.70 | 64.75 | 61.97 | 62.32 | 577,173 | -1.86(-2.90%) |
May 27, 2020 | 63.95 | 65.50 | 61.10 | 64.18 | 338,175 | +0.51(+0.80%) |
May 26, 2020 | 65.04 | 66.80 | 63.09 | 63.67 | 443,877 | +0.17(+0.27%) |
May 22, 2020 | 62.83 | 63.70 | 61.58 | 63.50 | 235,300 | +1.09(+1.75%) |
May 21, 2020 | 64.24 | 64.50 | 62.19 | 62.41 | 432,556 | -2.04(-3.17%) |
May 20, 2020 | 62.15 | 64.69 | 61.36 | 64.45 | 419,698 | +3.89(+6.42%) |
May 19, 2020 | 62.10 | 62.75 | 60.52 | 60.56 | 369,850 | -1.29(-2.09%) |
May 18, 2020 | 61.19 | 63.13 | 60.39 | 61.85 | 588,441 | +2.89(+4.90%) |
May 15, 2020 | 63.08 | 63.08 | 57.17 | 58.96 | 1,341,800 | -5.45(-8.46%) |
May 14, 2020 | 62.50 | 64.64 | 61.34 | 64.41 | 421,800 | +0.95(+1.50%) |
May 13, 2020 | 64.45 | 65.34 | 61.67 | 63.46 | 730,523 | -1.79(-2.74%) |
May 12, 2020 | 66.40 | 68.27 | 65.25 | 65.25 | 386,754 | -0.92(-1.39%) |
May 11, 2020 | 67.14 | 67.24 | 64.86 | 66.17 | 670,598 | -1.24(-1.84%) |
May 08, 2020 | 66.94 | 68.64 | 65.72 | 67.41 | 948,900 | -1.60(-2.32%) |
May 07, 2020 | 67.59 | 69.49 | 65.82 | 69.01 | 722,285 | +2.71(+4.09%) |
May 06, 2020 | 65.51 | 67.93 | 64.34 | 66.30 | 393,927 | +1.67(+2.58%) |
May 05, 2020 | 62.57 | 65.52 | 62.35 | 64.63 | 579,232 | +2.70(+4.36%) |
May 04, 2020 | 62.00 | 62.82 | 60.77 | 61.93 | 384,091 | -1.14(-1.81%) |
May 01, 2020 | 64.09 | 64.30 | 62.27 | 63.07 | 567,900 | -2.32(-3.55%) |
Apr 30, 2020 | 68.79 | 68.79 | 64.54 | 65.39 | 650,435 | -4.38(-6.28%) |
Apr 29, 2020 | 66.99 | 70.18 | 66.01 | 69.77 | 518,260 | +4.08(+6.21%) |
Apr 28, 2020 | 66.97 | 68.39 | 65.29 | 65.69 | 292,279 | -0.31(-0.47%) |
Apr 27, 2020 | 64.09 | 66.80 | 64.00 | 66.00 | 463,944 | +2.57(+4.05%) |
Apr 24, 2020 | 61.65 | 63.73 | 60.64 | 63.43 | 401,100 | +2.28(+3.73%) |
Apr 23, 2020 | 61.68 | 62.44 | 60.88 | 61.15 | 379,464 | +0.23(+0.38%) |
Apr 22, 2020 | 59.62 | 61.07 | 58.71 | 60.92 | 305,535 | +3.68(+6.43%) |
Apr 21, 2020 | 58.19 | 58.98 | 56.80 | 57.24 | 434,736 | -2.16(-3.64%) |
Apr 20, 2020 | 58.39 | 60.65 | 58.01 | 59.40 | 330,624 | -0.18(-0.30%) |
Apr 17, 2020 | 62.00 | 62.42 | 58.50 | 59.58 | 432,700 | -1.25(-2.05%) |
Apr 16, 2020 | 59.71 | 60.88 | 58.84 | 60.83 | 372,163 | +1.86(+3.15%) |
Apr 15, 2020 | 60.85 | 61.78 | 57.78 | 58.97 | 359,548 | -3.24(-5.21%) |
Apr 14, 2020 | 60.38 | 62.39 | 59.68 | 62.21 | 440,536 | +4.19(+7.22%) |
Apr 13, 2020 | 57.16 | 58.32 | 56.14 | 58.02 | 956,810 | +0.58(+1.01%) |
Apr 09, 2020 | 60.06 | 62.93 | 56.28 | 57.44 | 453,800 | -3.58(-5.87%) |
Apr 08, 2020 | 59.61 | 61.51 | 58.99 | 61.02 | 576,314 | +2.52(+4.31%) |
Apr 07, 2020 | 61.89 | 63.26 | 58.26 | 58.50 | 835,548 | -1.56(-2.60%) |
Apr 06, 2020 | 57.02 | 60.26 | 56.91 | 60.06 | 566,848 | +5.97(+11.04%) |
Apr 03, 2020 | 53.44 | 55.24 | 53.07 | 54.09 | 528,700 | +0.25(+0.46%) |
Apr 02, 2020 | 54.42 | 56.38 | 52.32 | 53.84 | 594,632 | -1.24(-2.25%) |
Apr 01, 2020 | 54.83 | 58.11 | 54.50 | 55.08 | 703,189 | -2.79(-4.82%) |
Mar 31, 2020 | 52.65 | 58.85 | 52.05 | 57.87 | 1,201,316 | -1.78(-2.98%) |
Mar 30, 2020 | 59.17 | 60.26 | 57.83 | 59.65 | 498,877 | +0.79(+1.34%) |
Mar 27, 2020 | 56.27 | 60.45 | 56.27 | 58.86 | 873,000 | -0.14(-0.24%) |
Mar 26, 2020 | 53.55 | 59.34 | 53.38 | 59.00 | 610,836 | +5.94(+11.19%) |
Mar 25, 2020 | 54.60 | 55.87 | 51.16 | 53.06 | 657,171 | -1.30(-2.39%) |
Mar 24, 2020 | 51.57 | 55.70 | 51.57 | 54.36 | 704,291 | +5.13(+10.42%) |
Mar 23, 2020 | 48.04 | 50.98 | 45.86 | 49.23 | 627,419 | +1.67(+3.51%) |
Mar 20, 2020 | 47.30 | 49.83 | 45.46 | 47.56 | 1,255,000 | -0.98(-2.02%) |
Mar 19, 2020 | 48.33 | 51.76 | 46.48 | 48.54 | 876,876 | +0.18(+0.37%) |
Mar 18, 2020 | 54.09 | 57.29 | 44.41 | 48.36 | 860,925 | -9.93(-17.04%) |
Mar 17, 2020 | 54.95 | 59.59 | 52.99 | 58.29 | 1,109,363 | +4.17(+7.71%) |
Mar 16, 2020 | 50.93 | 58.46 | 50.93 | 54.12 | 946,486 | -5.88(-9.80%) |
Mar 13, 2020 | 60.44 | 60.60 | 54.74 | 60.00 | 999,100 | +2.96(+5.19%) |
Mar 12, 2020 | 60.72 | 62.55 | 57.00 | 57.04 | 849,622 | -7.36(-11.43%) |
Mar 11, 2020 | 66.37 | 68.31 | 62.86 | 64.40 | 777,724 | -3.92(-5.74%) |
Mar 10, 2020 | 68.56 | 69.99 | 64.49 | 68.32 | 1,243,895 | +2.30(+3.48%) |
Mar 09, 2020 | 64.23 | 67.50 | 63.00 | 66.02 | 1,223,656 | -1.94(-2.85%) |
Mar 06, 2020 | 67.61 | 68.74 | 65.87 | 67.96 | 962,600 | -2.32(-3.30%) |
Mar 05, 2020 | 70.73 | 71.59 | 69.01 | 70.28 | 503,665 | -2.67(-3.66%) |
Mar 04, 2020 | 70.56 | 73.13 | 70.25 | 72.95 | 867,346 | +3.40(+4.89%) |
Mar 03, 2020 | 69.96 | 73.14 | 68.54 | 69.55 | 973,175 | -0.16(-0.23%) |