Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.64 | 69.56 | 66.79 | 68.10 | 3,552,100 | -2.02(-2.88%) |
May 28, 2020 | 74.51 | 74.51 | 69.17 | 70.12 | 1,010,787 | -3.40(-4.62%) |
May 27, 2020 | 74.51 | 76.91 | 71.04 | 73.52 | 1,408,149 | +1.45(+2.01%) |
May 26, 2020 | 66.10 | 73.85 | 65.39 | 72.07 | 2,683,840 | +8.96(+14.20%) |
May 22, 2020 | 64.62 | 64.62 | 62.11 | 63.11 | 1,383,700 | -0.56(-0.88%) |
May 21, 2020 | 64.76 | 66.03 | 63.55 | 63.67 | 824,537 | -1.18(-1.82%) |
May 20, 2020 | 65.12 | 66.15 | 64.18 | 64.85 | 1,135,138 | +0.45(+0.70%) |
May 19, 2020 | 64.07 | 66.72 | 62.71 | 64.40 | 1,061,000 | -0.05(-0.08%) |
May 18, 2020 | 63.01 | 66.57 | 62.77 | 64.45 | 1,376,461 | +3.86(+6.37%) |
May 15, 2020 | 58.63 | 61.65 | 56.63 | 60.59 | 1,276,500 | +1.02(+1.71%) |
May 14, 2020 | 55.34 | 60.10 | 54.21 | 59.57 | 1,484,599 | +2.81(+4.95%) |
May 13, 2020 | 57.79 | 58.68 | 55.88 | 56.76 | 2,286,000 | -2.50(-4.22%) |
May 12, 2020 | 61.80 | 62.99 | 59.11 | 59.26 | 1,269,039 | -1.80(-2.95%) |
May 11, 2020 | 64.30 | 64.30 | 60.18 | 61.06 | 1,627,855 | -3.29(-5.11%) |
May 08, 2020 | 60.90 | 65.28 | 60.06 | 64.35 | 1,799,000 | +5.12(+8.64%) |
May 07, 2020 | 57.31 | 59.97 | 54.84 | 59.23 | 2,660,666 | +4.41(+8.04%) |
May 06, 2020 | 54.51 | 55.01 | 52.74 | 54.82 | 1,656,382 | +0.84(+1.56%) |
May 05, 2020 | 54.67 | 56.84 | 53.42 | 53.98 | 1,950,494 | +1.14(+2.16%) |
May 04, 2020 | 51.11 | 53.00 | 49.11 | 52.84 | 1,496,063 | +0.15(+0.28%) |
May 01, 2020 | 54.55 | 54.85 | 50.92 | 52.69 | 1,070,600 | -2.94(-5.28%) |
Apr 30, 2020 | 59.06 | 59.06 | 55.57 | 55.63 | 1,474,426 | -4.44(-7.39%) |
Apr 29, 2020 | 57.68 | 60.48 | 56.85 | 60.07 | 2,836,983 | +4.57(+8.23%) |
Apr 28, 2020 | 56.49 | 57.56 | 54.10 | 55.50 | 972,755 | +0.87(+1.59%) |
Apr 27, 2020 | 51.64 | 54.87 | 51.56 | 54.63 | 1,095,184 | +3.14(+6.10%) |
Apr 24, 2020 | 53.00 | 53.53 | 50.38 | 51.49 | 1,767,500 | -1.50(-2.83%) |
Apr 23, 2020 | 52.19 | 54.35 | 51.61 | 52.99 | 1,643,228 | +1.68(+3.27%) |
Apr 22, 2020 | 50.64 | 52.14 | 49.99 | 51.31 | 1,536,645 | +2.04(+4.14%) |
Apr 21, 2020 | 46.95 | 50.41 | 46.61 | 49.27 | 2,048,913 | +0.71(+1.46%) |
Apr 20, 2020 | 50.11 | 50.62 | 47.97 | 48.56 | 1,570,166 | -3.12(-6.04%) |
Apr 17, 2020 | 50.62 | 52.15 | 50.34 | 51.68 | 1,687,300 | +2.41(+4.89%) |
Apr 16, 2020 | 49.90 | 50.45 | 48.00 | 49.27 | 1,336,754 | -0.96(-1.91%) |
Apr 15, 2020 | 51.70 | 52.00 | 48.64 | 50.23 | 1,567,756 | -3.77(-6.98%) |
Apr 14, 2020 | 53.11 | 55.16 | 52.77 | 54.00 | 1,475,813 | +1.65(+3.15%) |
Apr 13, 2020 | 58.04 | 58.72 | 52.21 | 52.35 | 1,283,044 | -5.73(-9.87%) |
Apr 09, 2020 | 57.78 | 60.23 | 57.01 | 58.08 | 1,436,000 | +2.21(+3.96%) |
Apr 08, 2020 | 55.25 | 56.87 | 53.33 | 55.87 | 1,366,696 | +1.99(+3.69%) |
Apr 07, 2020 | 55.00 | 59.15 | 53.34 | 53.88 | 1,656,020 | +1.95(+3.76%) |
Apr 06, 2020 | 51.23 | 53.81 | 50.47 | 51.93 | 2,371,119 | +3.22(+6.61%) |
Apr 03, 2020 | 52.71 | 53.93 | 48.27 | 48.71 | 1,238,900 | -3.84(-7.31%) |
Apr 02, 2020 | 52.93 | 54.55 | 51.41 | 52.55 | 1,453,843 | -0.46(-0.87%) |
Apr 01, 2020 | 54.37 | 54.84 | 51.51 | 53.01 | 1,344,601 | -3.87(-6.80%) |
Mar 31, 2020 | 56.93 | 59.73 | 55.84 | 56.88 | 1,018,075 | -0.12(-0.21%) |
Mar 30, 2020 | 57.34 | 58.62 | 55.31 | 57.00 | 885,147 | -0.93(-1.61%) |
Mar 27, 2020 | 59.35 | 60.41 | 55.08 | 57.93 | 1,086,000 | -3.10(-5.08%) |
Mar 26, 2020 | 56.44 | 63.53 | 55.01 | 61.03 | 2,152,428 | +5.34(+9.59%) |
Mar 25, 2020 | 49.42 | 57.02 | 48.20 | 55.69 | 2,568,149 | +6.70(+13.68%) |
Mar 24, 2020 | 47.08 | 49.62 | 45.45 | 48.99 | 2,260,178 | +5.13(+11.70%) |
Mar 23, 2020 | 45.75 | 46.57 | 41.73 | 43.86 | 2,173,921 | -3.21(-6.82%) |
Mar 20, 2020 | 51.98 | 53.32 | 46.49 | 47.07 | 1,980,800 | -3.60(-7.10%) |
Mar 19, 2020 | 48.82 | 54.03 | 44.02 | 50.67 | 3,417,284 | +2.06(+4.24%) |
Mar 18, 2020 | 59.55 | 59.55 | 46.78 | 48.61 | 1,986,207 | -14.83(-23.38%) |
Mar 17, 2020 | 64.09 | 66.90 | 61.06 | 63.44 | 2,146,055 | +0.01(+0.02%) |
Mar 16, 2020 | 69.65 | 71.44 | 62.27 | 63.43 | 1,994,056 | -12.69(-16.67%) |
Mar 13, 2020 | 77.94 | 79.15 | 69.93 | 76.12 | 1,685,000 | +1.20(+1.60%) |
Mar 12, 2020 | 81.53 | 83.76 | 74.66 | 74.92 | 1,156,893 | -12.05(-13.86%) |
Mar 11, 2020 | 90.85 | 90.85 | 86.36 | 86.97 | 716,779 | -5.77(-6.22%) |
Mar 10, 2020 | 95.61 | 96.94 | 90.60 | 92.74 | 905,435 | -0.56(-0.60%) |
Mar 09, 2020 | 94.35 | 95.84 | 90.91 | 93.30 | 974,563 | -7.41(-7.36%) |
Mar 06, 2020 | 99.80 | 104.18 | 97.89 | 100.71 | 466,600 | -1.99(-1.94%) |
Mar 05, 2020 | 108.30 | 109.89 | 102.23 | 102.70 | 529,396 | -8.20(-7.39%) |
Mar 04, 2020 | 108.34 | 110.90 | 106.30 | 110.90 | 517,012 | +3.91(+3.65%) |
Mar 03, 2020 | 114.27 | 114.27 | 106.33 | 106.99 | 379,287 | -5.00(-4.46%) |