Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.52 | 70.12 | 67.00 | 69.92 | 1,071,100 | +1.17(+1.70%) |
May 28, 2020 | 71.32 | 72.10 | 68.55 | 68.75 | 429,239 | -1.86(-2.63%) |
May 27, 2020 | 69.19 | 71.14 | 67.40 | 70.61 | 679,269 | +2.41(+3.53%) |
May 26, 2020 | 71.88 | 71.94 | 68.05 | 68.20 | 751,481 | -1.22(-1.76%) |
May 22, 2020 | 69.35 | 69.73 | 68.36 | 69.42 | 308,800 | +0.62(+0.90%) |
May 21, 2020 | 70.24 | 70.24 | 68.31 | 68.80 | 415,256 | -1.60(-2.27%) |
May 20, 2020 | 70.96 | 70.96 | 68.54 | 70.40 | 741,807 | +0.63(+0.90%) |
May 19, 2020 | 73.25 | 74.48 | 69.76 | 69.77 | 540,305 | -3.85(-5.23%) |
May 18, 2020 | 74.42 | 76.47 | 73.31 | 73.62 | 704,258 | +0.93(+1.28%) |
May 15, 2020 | 69.71 | 72.88 | 68.94 | 72.69 | 577,000 | +3.12(+4.48%) |
May 14, 2020 | 68.92 | 70.83 | 68.14 | 69.57 | 707,622 | -1.57(-2.21%) |
May 13, 2020 | 74.13 | 74.69 | 68.79 | 71.14 | 1,065,694 | -2.77(-3.75%) |
May 12, 2020 | 77.95 | 79.54 | 73.70 | 73.91 | 896,534 | -3.14(-4.08%) |
May 11, 2020 | 76.28 | 78.84 | 75.50 | 77.05 | 969,252 | -0.20(-0.26%) |
May 08, 2020 | 78.79 | 80.50 | 76.20 | 77.25 | 1,117,300 | -0.19(-0.25%) |
May 07, 2020 | 81.79 | 81.79 | 75.50 | 77.44 | 2,206,701 | -4.38(-5.35%) |
May 06, 2020 | 77.49 | 83.69 | 77.49 | 81.82 | 1,081,708 | +2.50(+3.15%) |
May 05, 2020 | 77.58 | 80.65 | 75.61 | 79.32 | 774,720 | +1.62(+2.08%) |
May 04, 2020 | 73.33 | 78.02 | 72.57 | 77.70 | 1,028,821 | +3.41(+4.59%) |
May 01, 2020 | 75.43 | 76.09 | 72.02 | 74.29 | 797,700 | -2.23(-2.91%) |
Apr 30, 2020 | 77.71 | 79.63 | 76.32 | 76.52 | 599,405 | -2.22(-2.82%) |
Apr 29, 2020 | 80.67 | 81.64 | 77.71 | 78.74 | 748,157 | +0.17(+0.22%) |
Apr 28, 2020 | 80.00 | 80.18 | 76.70 | 78.57 | 952,809 | +1.01(+1.30%) |
Apr 27, 2020 | 80.58 | 81.58 | 77.50 | 77.56 | 930,930 | -2.73(-3.40%) |
Apr 24, 2020 | 73.40 | 81.54 | 71.78 | 80.29 | 1,821,200 | +8.51(+11.86%) |
Apr 23, 2020 | 72.50 | 72.88 | 70.41 | 71.78 | 814,876 | -0.56(-0.77%) |
Apr 22, 2020 | 74.19 | 75.09 | 71.78 | 72.34 | 540,914 | -0.37(-0.51%) |
Apr 21, 2020 | 71.48 | 73.62 | 69.81 | 72.71 | 810,691 | -0.28(-0.38%) |
Apr 20, 2020 | 69.65 | 76.37 | 69.00 | 72.99 | 1,505,694 | +2.44(+3.46%) |
Apr 17, 2020 | 69.99 | 70.99 | 68.53 | 70.55 | 699,000 | +2.90(+4.29%) |
Apr 16, 2020 | 67.30 | 67.82 | 64.54 | 67.65 | 746,634 | +1.03(+1.55%) |
Apr 15, 2020 | 67.60 | 67.99 | 65.56 | 66.62 | 792,718 | -2.53(-3.66%) |
Apr 14, 2020 | 66.13 | 69.87 | 65.78 | 69.15 | 1,099,364 | +4.07(+6.25%) |
Apr 13, 2020 | 64.07 | 65.20 | 61.80 | 65.08 | 927,006 | -0.23(-0.35%) |
Apr 09, 2020 | 63.26 | 66.00 | 60.67 | 65.31 | 1,396,600 | +2.98(+4.78%) |
Apr 08, 2020 | 60.47 | 63.02 | 57.15 | 62.33 | 1,095,291 | +3.59(+6.11%) |
Apr 07, 2020 | 59.02 | 61.11 | 57.91 | 58.74 | 1,232,764 | +1.34(+2.33%) |
Apr 06, 2020 | 55.00 | 57.94 | 53.46 | 57.40 | 861,951 | +4.74(+9.00%) |
Apr 03, 2020 | 48.29 | 54.09 | 48.29 | 52.66 | 1,043,700 | +2.10(+4.15%) |
Apr 02, 2020 | 47.74 | 50.61 | 47.30 | 50.56 | 586,862 | +1.83(+3.76%) |
Apr 01, 2020 | 49.39 | 50.69 | 48.12 | 48.73 | 778,983 | -2.36(-4.62%) |
Mar 31, 2020 | 51.53 | 52.49 | 49.03 | 51.09 | 769,433 | -0.95(-1.83%) |
Mar 30, 2020 | 52.03 | 53.27 | 49.41 | 52.04 | 514,638 | +0.92(+1.80%) |
Mar 27, 2020 | 50.31 | 54.02 | 49.41 | 51.12 | 857,600 | -0.88(-1.69%) |
Mar 26, 2020 | 52.30 | 57.17 | 51.57 | 52.00 | 1,081,555 | +0.00(+0.00%) |
Mar 25, 2020 | 49.41 | 53.65 | 48.02 | 52.00 | 1,118,822 | +2.73(+5.54%) |
Mar 24, 2020 | 47.76 | 50.15 | 46.65 | 49.27 | 1,147,285 | +4.28(+9.51%) |
Mar 23, 2020 | 45.76 | 47.48 | 43.70 | 44.99 | 1,105,819 | -0.07(-0.16%) |
Mar 20, 2020 | 46.15 | 48.11 | 44.06 | 45.06 | 1,575,100 | -0.70(-1.53%) |
Mar 19, 2020 | 44.96 | 49.30 | 43.98 | 45.76 | 1,011,675 | -0.40(-0.87%) |
Mar 18, 2020 | 44.64 | 46.98 | 39.95 | 46.16 | 1,160,105 | -1.05(-2.22%) |
Mar 17, 2020 | 42.56 | 48.22 | 39.96 | 47.21 | 1,880,086 | +5.49(+13.16%) |
Mar 16, 2020 | 46.62 | 51.02 | 41.31 | 41.72 | 1,659,060 | -12.65(-23.27%) |
Mar 13, 2020 | 49.64 | 54.69 | 44.72 | 54.37 | 1,476,300 | +8.49(+18.50%) |
Mar 12, 2020 | 51.01 | 51.84 | 45.01 | 45.88 | 1,671,812 | -8.97(-16.35%) |
Mar 11, 2020 | 60.25 | 61.30 | 53.94 | 54.85 | 1,495,665 | -6.89(-11.16%) |
Mar 10, 2020 | 63.86 | 63.86 | 59.84 | 61.74 | 727,672 | +0.48(+0.78%) |
Mar 09, 2020 | 59.80 | 64.59 | 59.33 | 61.26 | 1,307,256 | -3.99(-6.11%) |
Mar 06, 2020 | 64.81 | 66.54 | 62.52 | 65.25 | 1,159,200 | -1.50(-2.25%) |
Mar 05, 2020 | 65.30 | 68.52 | 64.01 | 66.75 | 576,904 | -0.58(-0.86%) |
Mar 04, 2020 | 63.16 | 67.54 | 62.47 | 67.33 | 925,155 | +6.04(+9.85%) |
Mar 03, 2020 | 65.08 | 66.15 | 60.46 | 61.29 | 1,099,418 | -4.92(-7.43%) |