Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.40 | 65.88 | 63.96 | 64.63 | 1,868,900 | -0.36(-0.55%) |
May 28, 2020 | 64.63 | 66.58 | 64.27 | 64.99 | 1,640,361 | -0.18(-0.28%) |
May 27, 2020 | 64.84 | 65.87 | 60.69 | 65.17 | 2,423,229 | +1.94(+3.07%) |
May 26, 2020 | 66.06 | 66.88 | 63.21 | 63.23 | 2,052,180 | +0.27(+0.43%) |
May 22, 2020 | 61.66 | 63.80 | 60.81 | 62.96 | 1,687,500 | +1.61(+2.62%) |
May 21, 2020 | 61.00 | 61.64 | 59.29 | 61.35 | 2,898,320 | +0.43(+0.71%) |
May 20, 2020 | 58.78 | 61.42 | 58.59 | 60.92 | 2,839,307 | +3.38(+5.87%) |
May 19, 2020 | 58.10 | 59.09 | 56.69 | 57.54 | 2,706,686 | -0.16(-0.28%) |
May 18, 2020 | 56.82 | 59.69 | 55.94 | 57.70 | 3,162,628 | +5.38(+10.28%) |
May 15, 2020 | 50.00 | 53.20 | 49.40 | 52.32 | 2,925,400 | +1.31(+2.57%) |
May 14, 2020 | 47.13 | 51.42 | 45.87 | 51.01 | 4,186,384 | +3.09(+6.45%) |
May 13, 2020 | 51.21 | 51.42 | 47.05 | 47.92 | 4,810,103 | -4.09(-7.86%) |
May 12, 2020 | 58.53 | 58.91 | 51.70 | 52.01 | 3,859,351 | -6.09(-10.48%) |
May 11, 2020 | 59.30 | 59.59 | 58.07 | 58.10 | 1,670,286 | -2.12(-3.52%) |
May 08, 2020 | 62.20 | 62.39 | 60.14 | 60.22 | 1,630,000 | -0.92(-1.50%) |
May 07, 2020 | 61.53 | 62.89 | 60.63 | 61.14 | 3,281,553 | +0.74(+1.23%) |
May 06, 2020 | 56.08 | 61.76 | 55.14 | 60.40 | 3,943,480 | +3.32(+5.82%) |
May 05, 2020 | 58.58 | 59.41 | 56.12 | 57.08 | 2,332,230 | -0.36(-0.63%) |
May 04, 2020 | 55.11 | 57.47 | 53.84 | 57.44 | 2,019,428 | -0.18(-0.31%) |
May 01, 2020 | 58.38 | 58.42 | 54.87 | 57.62 | 2,159,100 | -2.71(-4.49%) |
Apr 30, 2020 | 62.97 | 63.63 | 59.65 | 60.33 | 2,020,260 | -3.90(-6.07%) |
Apr 29, 2020 | 64.43 | 66.28 | 63.63 | 64.23 | 2,504,384 | +3.79(+6.27%) |
Apr 28, 2020 | 64.48 | 64.86 | 58.47 | 60.44 | 2,810,181 | -2.00(-3.20%) |
Apr 27, 2020 | 59.25 | 62.90 | 58.93 | 62.44 | 2,358,293 | +4.54(+7.84%) |
Apr 24, 2020 | 56.91 | 58.72 | 55.52 | 57.90 | 2,111,300 | +0.86(+1.51%) |
Apr 23, 2020 | 58.34 | 58.68 | 55.82 | 57.04 | 2,487,724 | -0.39(-0.68%) |
Apr 22, 2020 | 56.24 | 58.09 | 55.39 | 57.43 | 1,648,917 | +2.21(+4.00%) |
Apr 21, 2020 | 54.75 | 56.32 | 53.23 | 55.22 | 1,881,952 | -0.88(-1.57%) |
Apr 20, 2020 | 53.98 | 56.70 | 53.66 | 56.10 | 2,725,185 | -0.47(-0.83%) |
Apr 17, 2020 | 57.26 | 57.87 | 54.16 | 56.57 | 3,285,500 | +6.47(+12.91%) |
Apr 16, 2020 | 52.74 | 52.76 | 49.02 | 50.10 | 2,637,266 | -1.90(-3.65%) |
Apr 15, 2020 | 52.20 | 53.97 | 51.56 | 52.00 | 2,102,297 | -3.32(-6.00%) |
Apr 14, 2020 | 55.20 | 58.18 | 54.76 | 55.32 | 3,235,669 | +1.14(+2.10%) |
Apr 13, 2020 | 55.37 | 55.60 | 52.81 | 54.18 | 2,530,226 | -1.41(-2.54%) |
Apr 09, 2020 | 55.66 | 57.68 | 53.51 | 55.59 | 4,121,700 | +3.53(+6.78%) |
Apr 08, 2020 | 48.13 | 52.72 | 47.41 | 52.06 | 2,896,115 | +6.19(+13.49%) |
Apr 07, 2020 | 46.82 | 50.51 | 44.44 | 45.87 | 4,616,563 | +3.31(+7.78%) |
Apr 06, 2020 | 41.04 | 43.20 | 40.36 | 42.56 | 4,553,325 | +5.60(+15.15%) |
Apr 03, 2020 | 40.07 | 40.15 | 36.41 | 36.96 | 3,144,100 | -2.88(-7.23%) |
Apr 02, 2020 | 40.50 | 42.69 | 39.05 | 39.84 | 2,915,455 | -2.50(-5.90%) |
Apr 01, 2020 | 45.77 | 45.78 | 42.04 | 42.34 | 3,415,292 | -6.36(-13.06%) |
Mar 31, 2020 | 48.19 | 51.93 | 47.59 | 48.70 | 2,903,213 | +0.10(+0.21%) |
Mar 30, 2020 | 48.61 | 50.06 | 46.16 | 48.60 | 2,737,964 | -1.82(-3.61%) |
Mar 27, 2020 | 47.14 | 52.12 | 45.75 | 50.42 | 2,574,700 | -1.96(-3.74%) |
Mar 26, 2020 | 51.50 | 52.99 | 49.04 | 52.38 | 3,913,347 | +2.05(+4.07%) |
Mar 25, 2020 | 47.58 | 53.30 | 41.41 | 50.33 | 4,184,965 | +4.10(+8.87%) |
Mar 24, 2020 | 41.00 | 47.20 | 40.00 | 46.23 | 4,718,462 | +8.76(+23.38%) |
Mar 23, 2020 | 33.10 | 38.46 | 31.22 | 37.47 | 3,568,993 | +3.54(+10.43%) |
Mar 20, 2020 | 33.64 | 36.53 | 32.01 | 33.93 | 7,991,400 | +1.32(+4.05%) |
Mar 19, 2020 | 27.11 | 34.28 | 25.37 | 32.61 | 6,834,502 | +5.07(+18.41%) |
Mar 18, 2020 | 26.75 | 29.99 | 23.77 | 27.54 | 5,876,517 | -7.85(-22.18%) |
Mar 17, 2020 | 38.40 | 38.43 | 27.79 | 35.39 | 8,235,813 | -3.41(-8.79%) |
Mar 16, 2020 | 46.01 | 46.01 | 35.92 | 38.80 | 5,486,987 | -15.18(-28.12%) |
Mar 13, 2020 | 52.43 | 54.96 | 49.21 | 53.98 | 2,883,000 | +6.98(+14.85%) |
Mar 12, 2020 | 51.74 | 52.01 | 46.17 | 47.00 | 3,390,840 | -10.00(-17.54%) |
Mar 11, 2020 | 60.76 | 60.88 | 56.36 | 57.00 | 2,595,075 | -5.63(-8.99%) |
Mar 10, 2020 | 59.21 | 62.78 | 57.60 | 62.63 | 3,246,201 | +5.98(+10.56%) |
Mar 09, 2020 | 59.86 | 60.00 | 55.49 | 56.65 | 2,853,830 | -7.70(-11.97%) |
Mar 06, 2020 | 62.02 | 66.83 | 60.12 | 64.35 | 3,591,200 | +1.85(+2.96%) |
Mar 05, 2020 | 68.30 | 68.30 | 61.56 | 62.50 | 3,426,841 | -7.38(-10.56%) |
Mar 04, 2020 | 68.75 | 70.00 | 66.90 | 69.88 | 1,695,687 | +2.03(+2.99%) |
Mar 03, 2020 | 69.32 | 71.35 | 67.42 | 67.85 | 3,302,487 | -0.63(-0.92%) |