Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.32 | 64.77 | 61.62 | 64.58 | 877,800 | +2.27(+3.64%) |
May 28, 2020 | 63.65 | 64.85 | 61.79 | 62.31 | 565,317 | -1.62(-2.53%) |
May 27, 2020 | 66.50 | 66.67 | 59.90 | 63.93 | 1,364,064 | -2.41(-3.63%) |
May 26, 2020 | 70.27 | 71.00 | 66.09 | 66.34 | 1,255,605 | -3.60(-5.15%) |
May 22, 2020 | 67.45 | 70.11 | 66.76 | 69.94 | 899,100 | +2.16(+3.19%) |
May 21, 2020 | 67.28 | 68.55 | 66.28 | 67.78 | 1,614,191 | +0.99(+1.48%) |
May 20, 2020 | 64.55 | 67.39 | 63.61 | 66.79 | 990,965 | +3.23(+5.08%) |
May 19, 2020 | 64.07 | 65.53 | 63.29 | 63.56 | 1,041,019 | -0.42(-0.66%) |
May 18, 2020 | 63.01 | 64.77 | 62.61 | 63.98 | 1,176,015 | +2.89(+4.73%) |
May 15, 2020 | 55.75 | 61.74 | 54.86 | 61.09 | 1,043,100 | +5.21(+9.32%) |
May 14, 2020 | 56.58 | 57.24 | 54.50 | 55.88 | 832,525 | -1.49(-2.60%) |
May 13, 2020 | 60.18 | 62.25 | 55.02 | 57.37 | 1,215,189 | -2.18(-3.66%) |
May 12, 2020 | 62.25 | 64.95 | 58.28 | 59.55 | 1,588,544 | -1.74(-2.84%) |
May 11, 2020 | 54.62 | 63.00 | 54.00 | 61.29 | 2,155,029 | +7.45(+13.84%) |
May 08, 2020 | 54.21 | 54.79 | 52.83 | 53.84 | 436,900 | +0.35(+0.65%) |
May 07, 2020 | 53.00 | 54.56 | 52.30 | 53.49 | 908,149 | +1.16(+2.22%) |
May 06, 2020 | 52.38 | 53.80 | 51.63 | 52.33 | 633,415 | +0.33(+0.63%) |
May 05, 2020 | 50.98 | 52.98 | 50.63 | 52.00 | 709,268 | +2.00(+4.00%) |
May 04, 2020 | 47.67 | 50.23 | 46.84 | 50.00 | 745,336 | +1.54(+3.18%) |
May 01, 2020 | 48.65 | 50.24 | 47.61 | 48.46 | 1,089,000 | -0.74(-1.50%) |
Apr 30, 2020 | 51.82 | 52.64 | 49.14 | 49.20 | 741,154 | -2.80(-5.38%) |
Apr 29, 2020 | 53.25 | 53.62 | 49.33 | 52.00 | 1,316,662 | -0.52(-0.99%) |
Apr 28, 2020 | 55.84 | 56.09 | 51.67 | 52.52 | 817,029 | -2.48(-4.51%) |
Apr 27, 2020 | 53.99 | 56.38 | 53.75 | 55.00 | 950,081 | +0.99(+1.83%) |
Apr 24, 2020 | 52.50 | 54.15 | 52.50 | 54.01 | 532,000 | +1.53(+2.92%) |
Apr 23, 2020 | 52.55 | 54.64 | 52.01 | 52.48 | 548,096 | +0.08(+0.15%) |
Apr 22, 2020 | 52.00 | 53.15 | 51.55 | 52.40 | 607,186 | +1.50(+2.95%) |
Apr 21, 2020 | 53.53 | 54.25 | 49.27 | 50.90 | 783,158 | -2.56(-4.79%) |
Apr 20, 2020 | 51.03 | 56.07 | 50.50 | 53.46 | 1,082,763 | +2.04(+3.97%) |
Apr 17, 2020 | 50.89 | 51.48 | 49.65 | 51.42 | 579,200 | +1.91(+3.86%) |
Apr 16, 2020 | 48.69 | 50.15 | 48.30 | 49.51 | 634,434 | +1.38(+2.87%) |
Apr 15, 2020 | 47.35 | 48.24 | 46.01 | 48.13 | 534,196 | -0.26(-0.54%) |
Apr 14, 2020 | 46.19 | 48.88 | 46.19 | 48.39 | 923,652 | +2.38(+5.17%) |
Apr 13, 2020 | 45.67 | 46.04 | 42.83 | 46.01 | 589,657 | +0.26(+0.57%) |
Apr 09, 2020 | 45.50 | 46.66 | 44.49 | 45.75 | 755,000 | +1.37(+3.09%) |
Apr 08, 2020 | 41.60 | 44.65 | 39.25 | 44.38 | 1,758,859 | +3.09(+7.48%) |
Apr 07, 2020 | 43.70 | 45.00 | 41.23 | 41.29 | 1,253,447 | -0.88(-2.09%) |
Apr 06, 2020 | 41.00 | 42.64 | 40.50 | 42.17 | 748,338 | +2.79(+7.08%) |
Apr 03, 2020 | 39.51 | 40.55 | 39.10 | 39.38 | 532,100 | -0.13(-0.33%) |
Apr 02, 2020 | 38.10 | 40.72 | 38.10 | 39.51 | 709,430 | +1.01(+2.62%) |
Apr 01, 2020 | 42.03 | 42.08 | 38.35 | 38.50 | 963,224 | -3.91(-9.22%) |
Mar 31, 2020 | 44.18 | 44.31 | 41.02 | 42.41 | 843,019 | -1.88(-4.24%) |
Mar 30, 2020 | 41.60 | 44.56 | 40.57 | 44.29 | 568,568 | +2.47(+5.91%) |
Mar 27, 2020 | 42.55 | 43.36 | 40.90 | 41.82 | 580,700 | -2.17(-4.93%) |
Mar 26, 2020 | 41.82 | 45.35 | 41.50 | 43.99 | 690,523 | +2.21(+5.29%) |
Mar 25, 2020 | 42.65 | 45.50 | 41.05 | 41.78 | 910,493 | -0.88(-2.06%) |
Mar 24, 2020 | 41.52 | 42.91 | 40.63 | 42.66 | 648,693 | +3.12(+7.89%) |
Mar 23, 2020 | 39.40 | 40.13 | 37.01 | 39.54 | 796,834 | +0.58(+1.49%) |
Mar 20, 2020 | 40.46 | 42.99 | 38.63 | 38.96 | 1,039,500 | -0.61(-1.54%) |
Mar 19, 2020 | 38.10 | 40.99 | 37.26 | 39.57 | 958,055 | +1.10(+2.86%) |
Mar 18, 2020 | 35.38 | 40.20 | 35.00 | 38.47 | 1,305,106 | +1.47(+3.97%) |
Mar 17, 2020 | 35.45 | 42.00 | 32.80 | 37.00 | 1,403,481 | +3.32(+9.86%) |
Mar 16, 2020 | 34.22 | 36.84 | 32.30 | 33.68 | 1,191,947 | -3.96(-10.52%) |
Mar 13, 2020 | 40.00 | 41.00 | 34.79 | 37.64 | 1,244,500 | -0.48(-1.26%) |
Mar 12, 2020 | 39.99 | 41.61 | 38.00 | 38.12 | 1,487,360 | -5.16(-11.92%) |
Mar 11, 2020 | 43.60 | 45.21 | 42.66 | 43.28 | 817,665 | -1.39(-3.11%) |
Mar 10, 2020 | 46.51 | 47.00 | 42.28 | 44.67 | 901,549 | +1.67(+3.88%) |
Mar 09, 2020 | 45.75 | 47.35 | 43.00 | 43.00 | 1,269,556 | -7.86(-15.45%) |
Mar 06, 2020 | 52.64 | 53.33 | 49.16 | 50.86 | 1,084,000 | -2.55(-4.77%) |
Mar 05, 2020 | 51.84 | 53.92 | 50.66 | 53.41 | 1,093,835 | +0.15(+0.28%) |
Mar 04, 2020 | 52.35 | 53.36 | 51.37 | 53.26 | 765,394 | +2.11(+4.13%) |
Mar 03, 2020 | 53.44 | 54.18 | 49.62 | 51.15 | 927,212 | -2.20(-4.12%) |