Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.44 | 73.09 | 71.01 | 72.41 | 2,422,533 | -0.74(-1.02%) |
May 28, 2020 | 74.20 | 76.41 | 72.65 | 73.15 | 2,454,543 | -1.30(-1.75%) |
May 27, 2020 | 75.43 | 75.61 | 72.13 | 74.45 | 2,756,729 | +0.37(+0.50%) |
May 26, 2020 | 76.46 | 76.46 | 73.79 | 74.08 | 2,417,135 | +1.03(+1.41%) |
May 22, 2020 | 72.60 | 73.49 | 71.99 | 73.05 | 2,423,799 | -0.40(-0.55%) |
May 21, 2020 | 73.51 | 74.06 | 72.55 | 73.46 | 3,170,075 | +0.40(+0.54%) |
May 20, 2020 | 72.30 | 73.40 | 71.85 | 73.06 | 3,374,509 | +2.20(+3.10%) |
May 19, 2020 | 74.03 | 74.67 | 70.79 | 70.86 | 3,085,129 | -2.95(-3.99%) |
May 18, 2020 | 69.69 | 74.48 | 69.18 | 73.81 | 4,998,488 | +8.32(+12.70%) |
May 15, 2020 | 64.49 | 67.31 | 64.49 | 65.50 | 2,403,051 | +0.51(+0.79%) |
May 14, 2020 | 61.32 | 66.40 | 60.45 | 64.98 | 3,468,317 | +2.24(+3.57%) |
May 13, 2020 | 66.33 | 66.75 | 62.03 | 62.75 | 4,387,370 | -3.68(-5.53%) |
May 12, 2020 | 66.75 | 68.42 | 66.00 | 66.42 | 6,910,521 | -0.32(-0.49%) |
May 11, 2020 | 69.73 | 70.15 | 66.75 | 66.75 | 4,814,525 | -4.39(-6.17%) |
May 08, 2020 | 70.37 | 72.32 | 69.01 | 71.13 | 3,309,240 | +2.35(+3.41%) |
May 07, 2020 | 67.20 | 72.26 | 67.20 | 68.79 | 2,905,755 | +4.10(+6.34%) |
May 06, 2020 | 65.57 | 66.75 | 63.95 | 64.68 | 1,734,274 | -0.51(-0.79%) |
May 05, 2020 | 69.59 | 70.59 | 64.82 | 65.20 | 2,582,055 | -0.46(-0.70%) |
May 04, 2020 | 64.18 | 65.73 | 63.68 | 65.66 | 4,395,844 | +0.11(+0.17%) |
May 01, 2020 | 68.48 | 69.93 | 64.58 | 65.54 | 2,431,389 | -5.05(-7.15%) |
Apr 30, 2020 | 72.11 | 72.27 | 67.95 | 70.60 | 3,329,896 | -0.39(-0.55%) |
Apr 29, 2020 | 67.99 | 71.24 | 66.45 | 70.98 | 3,158,816 | +5.56(+8.51%) |
Apr 28, 2020 | 66.21 | 67.50 | 64.23 | 65.42 | 2,471,565 | +0.71(+1.10%) |
Apr 27, 2020 | 60.24 | 65.58 | 58.11 | 64.71 | 3,303,490 | +3.49(+5.69%) |
Apr 24, 2020 | 63.77 | 63.77 | 59.03 | 61.22 | 3,774,289 | -1.47(-2.35%) |
Apr 23, 2020 | 65.87 | 67.03 | 62.16 | 62.69 | 3,966,239 | -1.07(-1.67%) |
Apr 22, 2020 | 61.33 | 63.82 | 60.93 | 63.76 | 4,251,991 | +5.68(+9.79%) |
Apr 21, 2020 | 53.77 | 58.71 | 52.96 | 58.07 | 4,681,728 | +1.73(+3.07%) |
Apr 20, 2020 | 56.42 | 59.57 | 55.15 | 56.34 | 4,761,929 | -4.23(-6.98%) |
Apr 17, 2020 | 57.51 | 61.12 | 56.98 | 60.57 | 3,560,741 | +4.36(+7.76%) |
Apr 16, 2020 | 58.40 | 58.45 | 55.32 | 56.21 | 3,905,523 | -3.01(-5.09%) |
Apr 15, 2020 | 57.33 | 60.45 | 56.54 | 59.22 | 2,614,857 | -1.94(-3.17%) |
Apr 14, 2020 | 60.90 | 63.24 | 60.46 | 61.16 | 2,738,147 | -0.93(-1.50%) |
Apr 13, 2020 | 62.47 | 62.92 | 59.60 | 62.09 | 2,800,237 | +2.43(+4.07%) |
Apr 09, 2020 | 65.61 | 66.49 | 57.37 | 59.66 | 6,012,372 | -3.80(-5.99%) |
Apr 08, 2020 | 61.24 | 64.51 | 59.16 | 63.47 | 4,154,360 | +3.94(+6.61%) |
Apr 07, 2020 | 64.26 | 66.60 | 59.12 | 59.53 | 3,781,556 | -0.74(-1.22%) |
Apr 06, 2020 | 60.15 | 60.71 | 57.62 | 60.26 | 2,884,886 | +1.23(+2.09%) |
Apr 03, 2020 | 62.45 | 63.24 | 57.58 | 59.03 | 6,231,107 | -0.37(-0.63%) |
Apr 02, 2020 | 56.27 | 64.41 | 55.66 | 59.40 | 6,208,007 | +5.83(+10.89%) |
Apr 01, 2020 | 52.88 | 54.52 | 49.44 | 53.57 | 3,253,468 | -1.88(-3.39%) |
Mar 31, 2020 | 54.62 | 57.57 | 53.40 | 55.45 | 3,361,964 | +2.89(+5.50%) |
Mar 30, 2020 | 52.00 | 53.24 | 49.16 | 52.56 | 3,962,837 | -1.27(-2.36%) |
Mar 27, 2020 | 55.30 | 57.19 | 53.13 | 53.83 | 3,749,678 | -4.46(-7.65%) |
Mar 26, 2020 | 56.80 | 58.61 | 55.98 | 58.29 | 3,691,356 | +1.59(+2.81%) |
Mar 25, 2020 | 56.56 | 59.13 | 52.83 | 56.70 | 3,800,387 | -0.24(-0.43%) |
Mar 24, 2020 | 52.37 | 57.70 | 49.63 | 56.94 | 4,975,118 | +8.88(+18.49%) |
Mar 23, 2020 | 48.37 | 49.38 | 44.85 | 48.06 | 3,905,239 | -0.37(-0.76%) |
Mar 20, 2020 | 49.25 | 53.76 | 46.49 | 48.43 | 5,578,989 | +1.09(+2.30%) |
Mar 19, 2020 | 44.63 | 49.79 | 43.20 | 47.34 | 5,416,651 | +2.82(+6.34%) |
Mar 18, 2020 | 40.80 | 45.47 | 38.12 | 44.51 | 5,448,752 | -0.60(-1.32%) |
Mar 17, 2020 | 46.91 | 48.58 | 42.73 | 45.11 | 5,332,317 | -1.72(-3.67%) |
Mar 16, 2020 | 46.64 | 53.94 | 44.88 | 46.83 | 4,576,930 | -8.59(-15.51%) |
Mar 13, 2020 | 51.91 | 55.45 | 47.77 | 55.42 | 5,794,772 | +7.84(+16.48%) |
Mar 12, 2020 | 50.12 | 52.11 | 46.11 | 47.58 | 5,988,172 | -7.50(-13.61%) |
Mar 11, 2020 | 59.73 | 60.75 | 52.72 | 55.08 | 5,626,164 | -7.54(-12.05%) |
Mar 10, 2020 | 55.48 | 62.88 | 53.00 | 62.62 | 8,607,589 | +10.62(+20.43%) |
Mar 09, 2020 | 57.13 | 58.78 | 50.60 | 51.99 | 9,787,390 | -30.43(-36.92%) |
Mar 06, 2020 | 88.93 | 89.73 | 79.90 | 82.43 | 6,608,040 | -10.58(-11.37%) |
Mar 05, 2020 | 93.33 | 95.87 | 91.64 | 93.00 | 2,430,992 | -3.83(-3.96%) |
Mar 04, 2020 | 95.72 | 97.65 | 94.28 | 96.84 | 2,280,440 | +2.72(+2.89%) |
Mar 03, 2020 | 97.99 | 97.99 | 92.64 | 94.12 | 2,695,518 | -3.36(-3.45%) |