Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.76 | 79.32 | 76.40 | 77.73 | 9,449,700 | +0.83(+1.08%) |
May 28, 2020 | 74.23 | 77.31 | 73.57 | 76.90 | 2,532,442 | +3.41(+4.64%) |
May 27, 2020 | 76.49 | 76.92 | 72.36 | 73.49 | 2,828,999 | -3.00(-3.92%) |
May 26, 2020 | 80.12 | 80.52 | 76.32 | 76.49 | 1,492,112 | -2.03(-2.59%) |
May 22, 2020 | 77.89 | 78.81 | 77.75 | 78.52 | 560,000 | +0.22(+0.28%) |
May 21, 2020 | 78.28 | 79.20 | 77.22 | 78.30 | 1,408,760 | -0.25(-0.32%) |
May 20, 2020 | 78.59 | 79.93 | 78.05 | 78.55 | 1,143,060 | +1.78(+2.32%) |
May 19, 2020 | 76.14 | 77.54 | 75.68 | 76.77 | 1,585,244 | +1.03(+1.36%) |
May 18, 2020 | 75.00 | 77.60 | 74.99 | 75.74 | 871,070 | +2.25(+3.06%) |
May 15, 2020 | 70.17 | 74.32 | 69.63 | 73.49 | 865,200 | +3.30(+4.70%) |
May 14, 2020 | 70.02 | 71.01 | 69.02 | 70.19 | 1,617,436 | -0.94(-1.32%) |
May 13, 2020 | 71.08 | 74.10 | 70.56 | 71.13 | 1,822,316 | +0.23(+0.32%) |
May 12, 2020 | 73.18 | 73.70 | 70.88 | 70.90 | 785,259 | -2.31(-3.16%) |
May 11, 2020 | 72.20 | 74.09 | 71.96 | 73.21 | 1,461,163 | +1.25(+1.74%) |
May 08, 2020 | 72.30 | 73.40 | 70.74 | 71.96 | 1,020,000 | +0.93(+1.31%) |
May 07, 2020 | 73.25 | 73.34 | 70.47 | 71.03 | 1,324,719 | -0.58(-0.81%) |
May 06, 2020 | 69.44 | 72.76 | 68.28 | 71.61 | 1,490,760 | +3.72(+5.48%) |
May 05, 2020 | 65.00 | 69.43 | 65.00 | 67.89 | 1,244,922 | +1.33(+2.00%) |
May 04, 2020 | 66.86 | 66.88 | 65.34 | 66.56 | 1,311,209 | -0.05(-0.08%) |
May 01, 2020 | 67.95 | 67.95 | 65.02 | 66.61 | 1,331,900 | -2.54(-3.67%) |
Apr 30, 2020 | 67.95 | 69.56 | 67.06 | 69.15 | 1,848,179 | +0.26(+0.38%) |
Apr 29, 2020 | 66.11 | 69.54 | 66.11 | 68.89 | 1,688,328 | +5.97(+9.49%) |
Apr 28, 2020 | 63.92 | 64.32 | 62.51 | 62.92 | 1,140,148 | -0.30(-0.47%) |
Apr 27, 2020 | 61.18 | 63.68 | 60.73 | 63.22 | 1,135,898 | +2.83(+4.69%) |
Apr 24, 2020 | 59.26 | 60.73 | 58.56 | 60.39 | 811,700 | +1.74(+2.97%) |
Apr 23, 2020 | 58.78 | 60.11 | 58.19 | 58.65 | 1,031,403 | +0.39(+0.67%) |
Apr 22, 2020 | 58.17 | 58.71 | 57.47 | 58.26 | 622,496 | +1.12(+1.96%) |
Apr 21, 2020 | 57.71 | 58.91 | 56.70 | 57.14 | 822,340 | -1.72(-2.92%) |
Apr 20, 2020 | 56.78 | 59.70 | 56.78 | 58.86 | 1,093,552 | +1.10(+1.90%) |
Apr 17, 2020 | 57.62 | 58.00 | 56.74 | 57.76 | 753,600 | +2.00(+3.59%) |
Apr 16, 2020 | 55.84 | 56.86 | 54.21 | 55.76 | 828,095 | +0.54(+0.98%) |
Apr 15, 2020 | 55.00 | 56.47 | 54.69 | 55.22 | 847,555 | -1.44(-2.54%) |
Apr 14, 2020 | 56.25 | 57.34 | 55.53 | 56.66 | 1,307,230 | +1.99(+3.64%) |
Apr 13, 2020 | 56.16 | 56.16 | 53.88 | 54.67 | 1,033,458 | -1.79(-3.17%) |
Apr 09, 2020 | 56.32 | 57.30 | 55.19 | 56.46 | 1,006,300 | +1.36(+2.47%) |
Apr 08, 2020 | 53.35 | 55.55 | 52.42 | 55.10 | 817,049 | +2.38(+4.51%) |
Apr 07, 2020 | 53.64 | 55.00 | 52.41 | 52.72 | 1,077,263 | +0.33(+0.63%) |
Apr 06, 2020 | 51.41 | 52.95 | 50.55 | 52.39 | 1,699,234 | +3.46(+7.07%) |
Apr 03, 2020 | 49.56 | 50.77 | 47.59 | 48.93 | 784,800 | -1.01(-2.02%) |
Apr 02, 2020 | 47.52 | 50.04 | 47.01 | 49.94 | 920,333 | +1.92(+4.00%) |
Apr 01, 2020 | 49.69 | 50.34 | 47.41 | 48.02 | 1,167,875 | -3.93(-7.56%) |
Mar 31, 2020 | 50.20 | 52.48 | 50.01 | 51.95 | 1,049,001 | +1.50(+2.97%) |
Mar 30, 2020 | 49.22 | 50.70 | 48.45 | 50.45 | 1,118,208 | +1.53(+3.13%) |
Mar 27, 2020 | 48.21 | 49.95 | 47.09 | 48.92 | 1,457,900 | -1.51(-2.99%) |
Mar 26, 2020 | 49.02 | 51.64 | 48.06 | 50.43 | 1,009,042 | +2.10(+4.35%) |
Mar 25, 2020 | 45.85 | 50.24 | 45.67 | 48.33 | 1,916,752 | +2.33(+5.07%) |
Mar 24, 2020 | 42.58 | 47.56 | 42.58 | 46.00 | 1,732,713 | +5.31(+13.05%) |
Mar 23, 2020 | 39.02 | 42.16 | 37.15 | 40.69 | 1,534,617 | +1.49(+3.80%) |
Mar 20, 2020 | 40.74 | 42.89 | 38.39 | 39.20 | 1,377,300 | -1.41(-3.47%) |
Mar 19, 2020 | 37.44 | 42.43 | 35.44 | 40.61 | 1,425,525 | +3.66(+9.91%) |
Mar 18, 2020 | 40.27 | 42.03 | 31.04 | 36.95 | 1,321,530 | -5.96(-13.89%) |
Mar 17, 2020 | 39.49 | 43.47 | 37.73 | 42.91 | 1,426,857 | +3.97(+10.20%) |
Mar 16, 2020 | 43.91 | 44.22 | 38.55 | 38.94 | 1,486,256 | -8.98(-18.74%) |
Mar 13, 2020 | 46.31 | 48.30 | 42.88 | 47.92 | 2,034,800 | +3.91(+8.88%) |
Mar 12, 2020 | 42.76 | 44.26 | 40.98 | 44.01 | 1,772,342 | -2.04(-4.43%) |
Mar 11, 2020 | 46.20 | 46.56 | 45.13 | 46.05 | 1,889,478 | -1.44(-3.03%) |
Mar 10, 2020 | 45.65 | 47.61 | 43.61 | 47.49 | 1,606,156 | +3.44(+7.81%) |
Mar 09, 2020 | 45.72 | 46.50 | 43.15 | 44.05 | 1,396,614 | -4.86(-9.94%) |
Mar 06, 2020 | 50.24 | 51.12 | 47.73 | 48.91 | 1,449,800 | -2.77(-5.36%) |
Mar 05, 2020 | 53.49 | 53.63 | 51.13 | 51.68 | 879,258 | -3.21(-5.85%) |
Mar 04, 2020 | 53.51 | 55.54 | 53.18 | 54.89 | 992,442 | +2.42(+4.61%) |
Mar 03, 2020 | 53.20 | 54.47 | 51.42 | 52.47 | 1,589,028 | -0.87(-1.63%) |