Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.31 | 81.69 | 77.07 | 79.45 | 4,474,294 | -1.36(-1.68%) |
May 28, 2020 | 83.68 | 83.91 | 79.72 | 80.80 | 1,711,916 | -1.87(-2.27%) |
May 27, 2020 | 81.87 | 82.78 | 79.86 | 82.68 | 1,301,743 | +4.35(+5.55%) |
May 26, 2020 | 79.30 | 80.15 | 77.23 | 78.33 | 1,378,500 | +2.17(+2.85%) |
May 22, 2020 | 75.31 | 76.47 | 74.03 | 76.16 | 910,689 | +0.60(+0.79%) |
May 21, 2020 | 74.66 | 76.05 | 74.05 | 75.55 | 924,531 | +0.43(+0.57%) |
May 20, 2020 | 73.68 | 76.80 | 73.23 | 75.13 | 1,470,415 | +2.90(+4.02%) |
May 19, 2020 | 71.84 | 73.93 | 70.60 | 72.23 | 791,448 | -0.15(-0.20%) |
May 18, 2020 | 71.06 | 74.88 | 70.77 | 72.37 | 1,430,274 | +5.10(+7.59%) |
May 15, 2020 | 63.00 | 67.51 | 62.30 | 67.27 | 1,916,910 | +2.70(+4.18%) |
May 14, 2020 | 57.53 | 64.70 | 56.48 | 64.57 | 2,816,069 | +4.95(+8.30%) |
May 13, 2020 | 62.57 | 62.67 | 58.35 | 59.62 | 1,301,484 | -3.47(-5.49%) |
May 12, 2020 | 66.95 | 68.20 | 63.01 | 63.08 | 750,108 | -3.69(-5.53%) |
May 11, 2020 | 64.63 | 67.69 | 63.54 | 66.78 | 1,092,266 | +0.44(+0.66%) |
May 08, 2020 | 63.66 | 66.56 | 63.07 | 66.34 | 1,341,958 | +4.27(+6.87%) |
May 07, 2020 | 63.22 | 64.62 | 61.86 | 62.07 | 709,686 | -0.04(-0.06%) |
May 06, 2020 | 63.69 | 64.50 | 61.56 | 62.11 | 1,288,008 | -0.75(-1.19%) |
May 05, 2020 | 63.38 | 65.72 | 62.46 | 62.86 | 1,156,872 | +1.35(+2.19%) |
May 04, 2020 | 58.76 | 62.42 | 57.45 | 61.51 | 1,208,744 | +1.80(+3.02%) |
May 01, 2020 | 62.46 | 63.29 | 59.17 | 59.71 | 1,291,609 | -4.81(-7.46%) |
Apr 30, 2020 | 66.99 | 67.67 | 63.71 | 64.52 | 3,745,846 | -3.77(-5.51%) |
Apr 29, 2020 | 66.46 | 69.46 | 65.73 | 68.29 | 1,561,858 | +4.61(+7.24%) |
Apr 28, 2020 | 63.17 | 65.94 | 60.55 | 63.67 | 2,516,934 | +2.27(+3.69%) |
Apr 27, 2020 | 59.13 | 63.37 | 57.99 | 61.41 | 1,761,951 | +3.80(+6.60%) |
Apr 24, 2020 | 57.21 | 58.29 | 55.69 | 57.61 | 1,487,290 | +1.69(+3.03%) |
Apr 23, 2020 | 54.43 | 57.08 | 53.96 | 55.92 | 1,304,660 | +2.01(+3.73%) |
Apr 22, 2020 | 55.00 | 55.41 | 53.10 | 53.91 | 825,568 | +0.13(+0.24%) |
Apr 21, 2020 | 52.79 | 54.18 | 52.07 | 53.78 | 1,077,146 | +0.06(+0.12%) |
Apr 20, 2020 | 54.11 | 56.02 | 52.91 | 53.71 | 1,317,349 | -0.91(-1.67%) |
Apr 17, 2020 | 52.75 | 55.40 | 52.29 | 54.62 | 1,557,098 | +4.23(+8.39%) |
Apr 16, 2020 | 49.60 | 50.66 | 48.68 | 50.39 | 1,250,800 | +0.76(+1.54%) |
Apr 15, 2020 | 48.66 | 50.28 | 48.22 | 49.63 | 1,033,662 | -1.69(-3.30%) |
Apr 14, 2020 | 50.37 | 51.71 | 49.37 | 51.32 | 1,473,044 | +2.15(+4.37%) |
Apr 13, 2020 | 51.62 | 52.86 | 47.68 | 49.18 | 1,267,348 | -1.76(-3.46%) |
Apr 09, 2020 | 50.53 | 52.71 | 49.66 | 50.94 | 2,113,362 | +2.83(+5.88%) |
Apr 08, 2020 | 45.15 | 48.32 | 44.30 | 48.11 | 1,498,724 | +3.79(+8.56%) |
Apr 07, 2020 | 42.90 | 45.90 | 42.75 | 44.32 | 1,912,197 | +4.42(+11.08%) |
Apr 06, 2020 | 37.67 | 40.76 | 36.99 | 39.90 | 1,762,070 | +4.42(+12.46%) |
Apr 03, 2020 | 38.61 | 40.02 | 33.98 | 35.48 | 2,321,796 | -5.22(-12.83%) |
Apr 02, 2020 | 40.93 | 44.13 | 39.92 | 40.70 | 1,031,875 | -1.26(-2.99%) |
Apr 01, 2020 | 42.13 | 44.08 | 41.25 | 41.95 | 906,861 | -1.85(-4.22%) |
Mar 31, 2020 | 42.95 | 44.74 | 42.41 | 43.80 | 1,597,129 | +0.89(+2.08%) |
Mar 30, 2020 | 42.25 | 43.44 | 41.16 | 42.91 | 916,792 | -0.25(-0.57%) |
Mar 27, 2020 | 45.77 | 45.97 | 42.53 | 43.15 | 1,101,753 | -5.14(-10.64%) |
Mar 26, 2020 | 44.81 | 50.87 | 44.00 | 48.29 | 1,102,935 | +4.38(+9.96%) |
Mar 25, 2020 | 43.72 | 49.51 | 41.71 | 43.92 | 1,842,389 | +1.23(+2.88%) |
Mar 24, 2020 | 40.49 | 42.92 | 39.87 | 42.69 | 1,300,919 | +4.69(+12.35%) |
Mar 23, 2020 | 43.57 | 43.57 | 37.42 | 38.00 | 1,004,442 | -6.11(-13.86%) |
Mar 20, 2020 | 48.21 | 51.37 | 43.79 | 44.11 | 1,071,192 | -3.88(-8.08%) |
Mar 19, 2020 | 44.64 | 49.56 | 41.48 | 47.98 | 903,813 | +2.39(+5.25%) |
Mar 18, 2020 | 46.08 | 47.39 | 42.21 | 45.59 | 1,287,040 | -4.06(-8.17%) |
Mar 17, 2020 | 51.30 | 51.85 | 45.81 | 49.65 | 1,132,948 | -0.50(-1.00%) |
Mar 16, 2020 | 52.36 | 59.11 | 49.45 | 50.15 | 1,114,417 | -12.18(-19.54%) |
Mar 13, 2020 | 58.80 | 62.59 | 54.85 | 62.33 | 1,150,674 | +7.50(+13.67%) |
Mar 12, 2020 | 61.53 | 61.53 | 54.43 | 54.83 | 1,131,041 | -11.10(-16.83%) |
Mar 11, 2020 | 67.40 | 68.20 | 64.95 | 65.93 | 753,447 | -3.51(-5.06%) |
Mar 10, 2020 | 68.38 | 70.00 | 63.77 | 69.44 | 1,088,157 | +2.67(+3.99%) |
Mar 09, 2020 | 71.69 | 72.20 | 64.25 | 66.78 | 1,911,523 | -11.08(-14.23%) |
Mar 06, 2020 | 75.32 | 78.97 | 74.90 | 77.86 | 976,979 | -0.39(-0.50%) |
Mar 05, 2020 | 81.14 | 81.45 | 76.56 | 78.25 | 1,280,709 | -5.88(-6.99%) |
Mar 04, 2020 | 78.87 | 84.43 | 78.32 | 84.12 | 1,798,408 | +7.30(+9.51%) |
Mar 03, 2020 | 77.48 | 79.08 | 74.12 | 76.82 | 920,283 | -0.56(-0.73%) |