Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.24 | 65.31 | 62.91 | 63.54 | 1,408,871 | -1.70(-2.61%) |
May 28, 2020 | 65.35 | 65.75 | 64.05 | 65.24 | 1,084,277 | +0.32(+0.49%) |
May 27, 2020 | 66.54 | 66.54 | 64.48 | 64.92 | 987,951 | -0.05(-0.08%) |
May 26, 2020 | 66.14 | 66.54 | 64.85 | 64.97 | 806,757 | +0.74(+1.15%) |
May 22, 2020 | 64.68 | 64.73 | 63.50 | 64.23 | 454,377 | -0.21(-0.32%) |
May 21, 2020 | 64.39 | 64.85 | 63.14 | 64.44 | 884,900 | +0.40(+0.62%) |
May 20, 2020 | 63.81 | 64.65 | 63.53 | 64.04 | 806,824 | +1.06(+1.69%) |
May 19, 2020 | 63.17 | 64.12 | 62.48 | 62.98 | 577,388 | -0.30(-0.47%) |
May 18, 2020 | 65.69 | 66.12 | 63.05 | 63.28 | 935,235 | +0.41(+0.65%) |
May 15, 2020 | 61.51 | 63.67 | 60.79 | 62.87 | 1,552,221 | +0.68(+1.09%) |
May 14, 2020 | 58.48 | 62.24 | 58.48 | 62.19 | 1,082,341 | +1.87(+3.10%) |
May 13, 2020 | 63.09 | 63.09 | 59.69 | 60.32 | 1,143,773 | -2.96(-4.68%) |
May 12, 2020 | 65.42 | 66.30 | 63.23 | 63.29 | 1,472,440 | -1.74(-2.68%) |
May 11, 2020 | 64.43 | 66.06 | 64.30 | 65.03 | 1,218,356 | -0.63(-0.95%) |
May 08, 2020 | 66.72 | 66.82 | 64.31 | 65.65 | 1,601,177 | +0.31(+0.47%) |
May 07, 2020 | 64.24 | 65.83 | 63.76 | 65.35 | 1,739,582 | +2.17(+3.43%) |
May 06, 2020 | 62.33 | 63.73 | 61.47 | 63.18 | 1,111,253 | +1.48(+2.40%) |
May 05, 2020 | 62.50 | 63.73 | 61.42 | 61.70 | 1,040,371 | -0.39(-0.62%) |
May 04, 2020 | 60.39 | 62.32 | 59.77 | 62.08 | 1,553,930 | +0.38(+0.61%) |
May 01, 2020 | 61.04 | 62.82 | 59.92 | 61.71 | 1,576,146 | -0.81(-1.29%) |
Apr 30, 2020 | 61.92 | 64.86 | 61.33 | 62.51 | 2,604,828 | -1.84(-2.86%) |
Apr 29, 2020 | 63.56 | 65.83 | 62.69 | 64.35 | 1,548,426 | +2.39(+3.85%) |
Apr 28, 2020 | 62.49 | 62.92 | 59.70 | 61.96 | 1,286,540 | +1.46(+2.42%) |
Apr 27, 2020 | 57.60 | 61.16 | 57.36 | 60.50 | 1,455,487 | +3.36(+5.88%) |
Apr 24, 2020 | 57.43 | 58.65 | 56.97 | 57.14 | 1,486,075 | -1.02(-1.76%) |
Apr 23, 2020 | 59.04 | 59.24 | 57.15 | 58.16 | 1,016,744 | -0.43(-0.73%) |
Apr 22, 2020 | 57.21 | 59.53 | 57.00 | 58.59 | 1,363,998 | +2.91(+5.23%) |
Apr 21, 2020 | 56.61 | 57.20 | 54.84 | 55.68 | 1,177,090 | -1.99(-3.45%) |
Apr 20, 2020 | 59.43 | 60.89 | 57.65 | 57.67 | 1,364,932 | -3.42(-5.60%) |
Apr 17, 2020 | 60.45 | 61.36 | 58.86 | 61.09 | 1,800,218 | +3.05(+5.26%) |
Apr 16, 2020 | 54.75 | 58.08 | 53.85 | 58.03 | 1,964,430 | +3.01(+5.48%) |
Apr 15, 2020 | 54.04 | 55.76 | 53.76 | 55.02 | 1,341,868 | -1.04(-1.86%) |
Apr 14, 2020 | 56.90 | 58.28 | 55.67 | 56.07 | 1,446,439 | +0.10(+0.18%) |
Apr 13, 2020 | 60.49 | 60.49 | 55.29 | 55.97 | 1,937,818 | -1.65(-2.87%) |
Apr 09, 2020 | 60.34 | 63.39 | 56.36 | 57.62 | 2,024,190 | -0.68(-1.16%) |
Apr 08, 2020 | 55.32 | 58.99 | 54.35 | 58.29 | 1,656,958 | +3.65(+6.68%) |
Apr 07, 2020 | 55.94 | 57.35 | 52.48 | 54.64 | 1,804,896 | +2.36(+4.51%) |
Apr 06, 2020 | 48.25 | 52.64 | 47.34 | 52.28 | 1,403,729 | +6.70(+14.71%) |
Apr 03, 2020 | 48.23 | 48.69 | 44.14 | 45.58 | 1,984,482 | -2.72(-5.62%) |
Apr 02, 2020 | 50.11 | 51.69 | 46.78 | 48.30 | 1,937,567 | -2.69(-5.27%) |
Apr 01, 2020 | 50.25 | 51.43 | 48.94 | 50.98 | 1,304,997 | -1.84(-3.48%) |
Mar 31, 2020 | 52.30 | 53.58 | 51.15 | 52.82 | 1,024,235 | +0.07(+0.13%) |
Mar 30, 2020 | 50.24 | 53.15 | 48.92 | 52.75 | 1,098,306 | +2.21(+4.37%) |
Mar 27, 2020 | 51.41 | 52.53 | 50.24 | 50.54 | 1,263,410 | -3.40(-6.31%) |
Mar 26, 2020 | 53.09 | 56.40 | 52.38 | 53.95 | 2,058,273 | +2.11(+4.07%) |
Mar 25, 2020 | 51.83 | 56.44 | 50.31 | 51.84 | 2,995,418 | +0.57(+1.11%) |
Mar 24, 2020 | 43.61 | 52.49 | 43.14 | 51.27 | 2,796,867 | +11.03(+27.42%) |
Mar 23, 2020 | 39.89 | 46.59 | 38.32 | 40.24 | 3,367,131 | +0.77(+1.94%) |
Mar 20, 2020 | 44.81 | 44.81 | 39.13 | 39.47 | 2,037,460 | -3.92(-9.03%) |
Mar 19, 2020 | 42.54 | 46.74 | 38.31 | 43.39 | 2,427,180 | -0.66(-1.49%) |
Mar 18, 2020 | 44.97 | 47.83 | 38.80 | 44.05 | 2,842,954 | -3.68(-7.71%) |
Mar 17, 2020 | 52.25 | 52.40 | 43.54 | 47.73 | 2,818,309 | -3.42(-6.69%) |
Mar 16, 2020 | 53.22 | 56.08 | 47.78 | 51.15 | 1,856,078 | -10.47(-17.00%) |
Mar 13, 2020 | 56.64 | 62.23 | 56.52 | 61.63 | 2,352,106 | +7.45(+13.75%) |
Mar 12, 2020 | 59.42 | 59.99 | 54.08 | 54.18 | 2,512,171 | -9.74(-15.24%) |
Mar 11, 2020 | 66.64 | 67.34 | 62.94 | 63.91 | 1,318,331 | -4.50(-6.57%) |
Mar 10, 2020 | 65.68 | 68.75 | 64.18 | 68.41 | 1,115,898 | +3.99(+6.19%) |
Mar 09, 2020 | 63.20 | 65.77 | 62.76 | 64.42 | 1,518,399 | -2.63(-3.92%) |
Mar 06, 2020 | 64.96 | 67.16 | 64.37 | 67.05 | 1,438,425 | -0.43(-0.63%) |
Mar 05, 2020 | 67.81 | 68.16 | 66.69 | 67.47 | 997,551 | -1.50(-2.18%) |
Mar 04, 2020 | 70.13 | 70.13 | 68.34 | 68.98 | 1,053,302 | +0.55(+0.81%) |
Mar 03, 2020 | 70.21 | 70.44 | 67.37 | 68.42 | 991,530 | -1.44(-2.07%) |