Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.34 | 70.88 | 66.21 | 70.70 | 425,041 | +2.66(+3.91%) |
May 28, 2020 | 68.15 | 70.22 | 67.73 | 68.04 | 261,784 | +0.30(+0.44%) |
May 27, 2020 | 66.29 | 67.91 | 62.41 | 67.74 | 442,661 | +1.06(+1.59%) |
May 26, 2020 | 71.50 | 71.50 | 66.58 | 66.68 | 273,733 | -2.83(-4.07%) |
May 22, 2020 | 68.16 | 69.51 | 67.43 | 69.51 | 160,566 | +1.24(+1.81%) |
May 21, 2020 | 69.27 | 69.85 | 67.05 | 68.27 | 261,866 | -1.66(-2.37%) |
May 20, 2020 | 68.57 | 70.13 | 67.58 | 69.93 | 216,030 | +2.81(+4.18%) |
May 19, 2020 | 69.88 | 70.22 | 67.05 | 67.12 | 298,345 | -2.55(-3.66%) |
May 18, 2020 | 72.01 | 72.05 | 69.57 | 69.67 | 370,398 | +1.38(+2.02%) |
May 15, 2020 | 64.09 | 68.34 | 63.83 | 68.29 | 327,940 | +3.15(+4.83%) |
May 14, 2020 | 64.27 | 65.88 | 63.09 | 65.14 | 477,029 | -0.48(-0.73%) |
May 13, 2020 | 68.07 | 69.78 | 63.30 | 65.62 | 627,958 | -1.56(-2.32%) |
May 12, 2020 | 71.35 | 72.39 | 67.18 | 67.18 | 570,394 | -2.93(-4.18%) |
May 11, 2020 | 64.62 | 70.26 | 64.29 | 70.11 | 569,791 | +5.47(+8.47%) |
May 08, 2020 | 64.76 | 65.25 | 63.73 | 64.63 | 476,795 | +1.32(+2.08%) |
May 07, 2020 | 64.43 | 64.67 | 62.70 | 63.31 | 220,474 | +0.06(+0.09%) |
May 06, 2020 | 63.42 | 64.66 | 62.51 | 63.25 | 312,874 | +0.35(+0.56%) |
May 05, 2020 | 62.42 | 64.05 | 61.84 | 62.90 | 401,102 | +2.07(+3.40%) |
May 04, 2020 | 57.37 | 60.84 | 57.37 | 60.84 | 259,892 | +3.42(+5.95%) |
May 01, 2020 | 58.49 | 59.06 | 56.13 | 57.42 | 263,273 | -3.03(-5.01%) |
Apr 30, 2020 | 61.61 | 62.15 | 59.95 | 60.45 | 187,900 | -1.43(-2.31%) |
Apr 29, 2020 | 63.69 | 63.69 | 61.14 | 61.88 | 266,616 | +0.79(+1.29%) |
Apr 28, 2020 | 65.19 | 65.19 | 60.53 | 61.09 | 331,607 | -2.76(-4.32%) |
Apr 27, 2020 | 63.85 | 64.85 | 62.79 | 63.84 | 160,086 | +1.43(+2.29%) |
Apr 24, 2020 | 60.48 | 62.62 | 59.48 | 62.42 | 190,097 | +2.68(+4.48%) |
Apr 23, 2020 | 61.03 | 63.10 | 59.40 | 59.74 | 303,018 | -0.29(-0.48%) |
Apr 22, 2020 | 60.32 | 60.61 | 58.30 | 60.03 | 164,679 | +1.06(+1.80%) |
Apr 21, 2020 | 61.27 | 62.15 | 58.29 | 58.97 | 208,782 | -3.83(-6.09%) |
Apr 20, 2020 | 60.44 | 64.91 | 59.95 | 62.79 | 300,773 | +1.72(+2.82%) |
Apr 17, 2020 | 60.18 | 61.17 | 58.44 | 61.07 | 364,578 | +4.94(+8.80%) |
Apr 16, 2020 | 53.89 | 56.13 | 53.67 | 56.13 | 182,934 | +3.20(+6.04%) |
Apr 15, 2020 | 53.10 | 54.02 | 52.39 | 52.93 | 86,006 | -2.53(-4.56%) |
Apr 14, 2020 | 53.24 | 55.69 | 53.24 | 55.46 | 361,183 | +3.59(+6.91%) |
Apr 13, 2020 | 51.10 | 52.03 | 50.14 | 51.88 | 147,538 | +0.52(+1.01%) |
Apr 09, 2020 | 51.24 | 51.57 | 50.00 | 51.36 | 203,811 | +1.01(+2.00%) |
Apr 08, 2020 | 48.50 | 50.67 | 47.39 | 50.35 | 206,843 | +2.66(+5.57%) |
Apr 07, 2020 | 51.10 | 51.38 | 47.31 | 47.69 | 280,233 | -1.86(-3.75%) |
Apr 06, 2020 | 47.97 | 49.59 | 47.24 | 49.55 | 134,278 | +4.63(+10.30%) |
Apr 03, 2020 | 45.49 | 46.82 | 44.14 | 44.92 | 176,683 | -1.05(-2.28%) |
Apr 02, 2020 | 42.01 | 46.15 | 41.96 | 45.97 | 192,650 | +3.31(+7.75%) |
Apr 01, 2020 | 43.77 | 45.32 | 42.18 | 42.67 | 137,216 | -3.57(-7.71%) |
Mar 31, 2020 | 46.65 | 47.37 | 45.09 | 46.23 | 185,132 | -0.99(-2.09%) |
Mar 30, 2020 | 44.62 | 47.33 | 44.62 | 47.22 | 244,490 | +3.57(+8.17%) |
Mar 27, 2020 | 44.15 | 46.13 | 43.16 | 43.65 | 131,036 | -2.10(-4.59%) |
Mar 26, 2020 | 41.96 | 45.80 | 41.50 | 45.75 | 209,119 | +4.19(+10.07%) |
Mar 25, 2020 | 42.33 | 44.20 | 41.20 | 41.57 | 117,008 | -0.60(-1.42%) |
Mar 24, 2020 | 40.52 | 42.28 | 40.22 | 42.17 | 165,653 | +4.40(+11.64%) |
Mar 23, 2020 | 39.13 | 39.95 | 35.46 | 37.77 | 217,108 | -0.69(-1.79%) |
Mar 20, 2020 | 42.00 | 44.05 | 38.36 | 38.46 | 223,131 | -2.39(-5.84%) |
Mar 19, 2020 | 38.56 | 42.56 | 37.48 | 40.85 | 256,949 | +2.16(+5.58%) |
Mar 18, 2020 | 36.97 | 41.46 | 35.46 | 38.69 | 314,348 | -2.62(-6.34%) |
Mar 17, 2020 | 37.96 | 42.44 | 36.18 | 41.31 | 194,615 | +5.59(+15.66%) |
Mar 16, 2020 | 37.49 | 41.71 | 35.62 | 35.71 | 137,014 | -8.74(-19.66%) |
Mar 13, 2020 | 42.63 | 44.45 | 37.26 | 44.45 | 172,078 | +5.49(+14.10%) |
Mar 12, 2020 | 41.91 | 43.86 | 38.96 | 38.96 | 193,881 | -8.22(-17.43%) |
Mar 11, 2020 | 50.08 | 51.85 | 46.23 | 47.18 | 139,530 | -5.25(-10.02%) |
Mar 10, 2020 | 52.94 | 53.38 | 47.38 | 52.44 | 222,989 | +2.35(+4.69%) |
Mar 09, 2020 | 52.02 | 54.18 | 49.95 | 50.09 | 155,917 | -8.20(-14.07%) |
Mar 06, 2020 | 56.90 | 58.59 | 56.08 | 58.29 | 93,697 | -1.34(-2.24%) |
Mar 05, 2020 | 59.30 | 61.92 | 58.67 | 59.63 | 179,019 | -2.04(-3.30%) |
Mar 04, 2020 | 58.78 | 61.72 | 57.90 | 61.67 | 176,810 | +5.08(+8.99%) |
Mar 03, 2020 | 58.82 | 60.94 | 55.18 | 56.58 | 206,836 | -2.97(-4.98%) |