Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.38 | 73.65 | 70.81 | 72.78 | 1,367,800 | +6.29(+9.46%) |
May 28, 2020 | 67.28 | 68.61 | 65.65 | 66.49 | 1,177,043 | +0.78(+1.19%) |
May 27, 2020 | 59.46 | 65.77 | 59.13 | 65.71 | 1,233,507 | +2.80(+4.45%) |
May 26, 2020 | 67.36 | 67.43 | 61.82 | 62.91 | 1,048,859 | -0.69(-1.08%) |
May 22, 2020 | 63.37 | 64.99 | 62.58 | 63.60 | 914,200 | +2.16(+3.52%) |
May 21, 2020 | 66.15 | 66.60 | 59.50 | 61.44 | 1,620,642 | -7.06(-10.31%) |
May 20, 2020 | 67.46 | 69.75 | 66.78 | 68.50 | 1,167,042 | +1.96(+2.95%) |
May 19, 2020 | 65.04 | 68.10 | 64.75 | 66.54 | 1,346,974 | +6.03(+9.97%) |
May 18, 2020 | 61.63 | 63.09 | 59.64 | 60.51 | 1,646,582 | +2.11(+3.61%) |
May 15, 2020 | 56.56 | 59.00 | 54.70 | 58.40 | 1,601,200 | +8.01(+15.90%) |
May 14, 2020 | 45.82 | 50.42 | 45.73 | 50.39 | 1,159,891 | +3.91(+8.41%) |
May 13, 2020 | 46.00 | 46.92 | 44.93 | 46.48 | 710,204 | +0.84(+1.84%) |
May 12, 2020 | 46.54 | 47.39 | 45.27 | 45.64 | 674,623 | +0.09(+0.20%) |
May 11, 2020 | 46.38 | 46.85 | 44.56 | 45.55 | 597,820 | -0.90(-1.94%) |
May 08, 2020 | 45.45 | 48.20 | 45.45 | 46.45 | 1,013,800 | +1.65(+3.68%) |
May 07, 2020 | 42.00 | 45.72 | 41.71 | 44.80 | 1,007,051 | +4.19(+10.32%) |
May 06, 2020 | 41.04 | 41.41 | 40.19 | 40.61 | 468,909 | -0.52(-1.26%) |
May 05, 2020 | 40.60 | 41.74 | 39.81 | 41.13 | 669,694 | +2.38(+6.14%) |
May 04, 2020 | 39.52 | 39.82 | 38.37 | 38.75 | 758,042 | -1.80(-4.44%) |
May 01, 2020 | 40.17 | 41.21 | 39.01 | 40.55 | 461,800 | -0.33(-0.81%) |
Apr 30, 2020 | 42.20 | 43.30 | 39.00 | 40.88 | 798,513 | -3.87(-8.65%) |
Apr 29, 2020 | 44.45 | 45.10 | 42.72 | 44.75 | 662,637 | +2.18(+5.12%) |
Apr 28, 2020 | 43.80 | 43.86 | 41.82 | 42.57 | 532,677 | -1.28(-2.92%) |
Apr 27, 2020 | 44.53 | 44.67 | 42.68 | 43.85 | 422,147 | -0.60(-1.35%) |
Apr 24, 2020 | 45.52 | 45.95 | 42.34 | 44.45 | 527,600 | -0.40(-0.89%) |
Apr 23, 2020 | 46.02 | 47.69 | 43.84 | 44.85 | 765,786 | +0.73(+1.65%) |
Apr 22, 2020 | 42.73 | 44.72 | 42.05 | 44.12 | 639,449 | +3.10(+7.56%) |
Apr 21, 2020 | 38.76 | 41.68 | 38.01 | 41.02 | 931,865 | -5.33(-11.50%) |
Apr 20, 2020 | 45.12 | 47.64 | 45.12 | 46.35 | 485,356 | +1.68(+3.76%) |
Apr 17, 2020 | 45.91 | 46.29 | 44.14 | 44.67 | 589,800 | -3.40(-7.07%) |
Apr 16, 2020 | 47.79 | 48.78 | 45.84 | 48.07 | 648,377 | +0.17(+0.35%) |
Apr 15, 2020 | 48.90 | 48.91 | 46.26 | 47.90 | 784,647 | -3.82(-7.39%) |
Apr 14, 2020 | 52.41 | 54.54 | 50.74 | 51.72 | 1,130,834 | +2.22(+4.48%) |
Apr 13, 2020 | 46.41 | 49.78 | 45.84 | 49.50 | 806,435 | -0.03(-0.06%) |
Apr 09, 2020 | 49.44 | 53.00 | 48.42 | 49.53 | 1,214,400 | +4.83(+10.81%) |
Apr 08, 2020 | 46.15 | 46.40 | 44.14 | 44.70 | 488,945 | -0.90(-1.97%) |
Apr 07, 2020 | 48.36 | 48.65 | 44.51 | 45.60 | 1,049,563 | +0.10(+0.22%) |
Apr 06, 2020 | 41.19 | 46.47 | 40.13 | 45.50 | 997,680 | +6.52(+16.73%) |
Apr 03, 2020 | 39.89 | 40.47 | 38.51 | 38.98 | 673,800 | -1.31(-3.25%) |
Apr 02, 2020 | 39.61 | 40.80 | 38.78 | 40.29 | 657,441 | +4.66(+13.08%) |
Apr 01, 2020 | 35.93 | 36.88 | 34.60 | 35.63 | 470,810 | -0.88(-2.41%) |
Mar 31, 2020 | 37.40 | 39.19 | 35.77 | 36.51 | 557,405 | -0.69(-1.85%) |
Mar 30, 2020 | 36.80 | 38.64 | 35.28 | 37.20 | 864,839 | -2.65(-6.65%) |
Mar 27, 2020 | 40.28 | 40.70 | 38.61 | 39.85 | 780,000 | -0.55(-1.36%) |
Mar 26, 2020 | 42.47 | 43.50 | 40.01 | 40.40 | 1,042,197 | -0.45(-1.10%) |
Mar 25, 2020 | 38.59 | 43.00 | 38.07 | 40.85 | 1,448,696 | +2.61(+6.83%) |
Mar 24, 2020 | 37.18 | 38.99 | 35.18 | 38.24 | 1,713,410 | +7.60(+24.80%) |
Mar 23, 2020 | 28.34 | 31.16 | 27.60 | 30.64 | 1,615,401 | +4.60(+17.67%) |
Mar 20, 2020 | 26.80 | 27.93 | 25.22 | 26.04 | 1,257,300 | +2.03(+8.45%) |
Mar 19, 2020 | 24.07 | 24.75 | 22.33 | 24.01 | 1,300,971 | +0.75(+3.22%) |
Mar 18, 2020 | 24.95 | 26.30 | 21.30 | 23.26 | 1,763,445 | -4.65(-16.66%) |
Mar 17, 2020 | 26.20 | 31.46 | 25.92 | 27.91 | 2,169,332 | -1.34(-4.58%) |
Mar 16, 2020 | 27.20 | 32.77 | 25.28 | 29.25 | 2,219,031 | -15.70(-34.93%) |
Mar 13, 2020 | 58.00 | 58.25 | 43.31 | 44.95 | 1,029,300 | -12.06(-21.15%) |
Mar 12, 2020 | 62.00 | 63.62 | 55.01 | 57.01 | 772,779 | -13.33(-18.95%) |
Mar 11, 2020 | 72.98 | 73.81 | 69.61 | 70.34 | 310,062 | -1.78(-2.47%) |
Mar 10, 2020 | 74.05 | 74.30 | 71.35 | 72.12 | 213,045 | -1.58(-2.14%) |
Mar 09, 2020 | 72.45 | 75.00 | 70.61 | 73.70 | 387,633 | -4.76(-6.07%) |
Mar 06, 2020 | 79.37 | 79.58 | 74.22 | 78.46 | 468,000 | -1.54(-1.93%) |
Mar 05, 2020 | 77.85 | 80.20 | 77.22 | 80.00 | 305,014 | +2.75(+3.56%) |
Mar 04, 2020 | 76.19 | 77.48 | 75.11 | 77.25 | 240,202 | +1.03(+1.35%) |
Mar 03, 2020 | 72.35 | 80.22 | 71.75 | 76.22 | 941,965 | +6.22(+8.89%) |