Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.25 | 75.67 | 69.13 | 74.40 | 2,599,100 | +6.04(+8.84%) |
May 28, 2020 | 67.85 | 69.98 | 67.44 | 68.36 | 473,069 | +0.92(+1.36%) |
May 27, 2020 | 67.87 | 68.91 | 66.41 | 67.44 | 597,404 | -0.22(-0.33%) |
May 26, 2020 | 64.61 | 69.06 | 64.39 | 67.66 | 1,046,515 | +4.16(+6.55%) |
May 22, 2020 | 67.29 | 67.36 | 62.89 | 63.50 | 471,500 | -4.25(-6.27%) |
May 21, 2020 | 71.49 | 71.49 | 66.90 | 67.75 | 412,151 | -4.29(-5.96%) |
May 20, 2020 | 75.57 | 75.96 | 71.56 | 72.04 | 531,652 | -4.01(-5.27%) |
May 19, 2020 | 72.61 | 76.39 | 72.36 | 76.05 | 612,610 | +2.68(+3.65%) |
May 18, 2020 | 71.91 | 73.98 | 71.02 | 73.37 | 524,145 | +3.10(+4.41%) |
May 15, 2020 | 64.44 | 70.37 | 63.78 | 70.27 | 403,700 | +5.78(+8.96%) |
May 14, 2020 | 70.01 | 70.99 | 63.85 | 64.49 | 629,077 | -6.21(-8.78%) |
May 13, 2020 | 70.57 | 72.53 | 69.55 | 70.70 | 504,937 | +1.36(+1.96%) |
May 12, 2020 | 71.87 | 71.98 | 69.27 | 69.34 | 228,969 | -0.64(-0.91%) |
May 11, 2020 | 65.81 | 70.65 | 65.69 | 69.98 | 314,092 | +4.00(+6.06%) |
May 08, 2020 | 65.90 | 66.53 | 65.20 | 65.98 | 185,800 | +1.17(+1.81%) |
May 07, 2020 | 65.27 | 65.61 | 64.02 | 64.81 | 196,902 | +0.81(+1.27%) |
May 06, 2020 | 61.00 | 64.57 | 61.00 | 64.00 | 237,638 | +2.50(+4.07%) |
May 05, 2020 | 61.06 | 62.83 | 61.06 | 61.50 | 209,536 | -0.40(-0.65%) |
May 04, 2020 | 60.13 | 61.92 | 59.92 | 61.90 | 196,415 | +1.48(+2.45%) |
May 01, 2020 | 60.01 | 60.91 | 58.59 | 60.42 | 232,800 | -2.30(-3.67%) |
Apr 30, 2020 | 64.00 | 64.59 | 61.24 | 62.72 | 349,089 | -1.93(-2.99%) |
Apr 29, 2020 | 63.70 | 66.00 | 63.13 | 64.65 | 401,638 | +1.04(+1.63%) |
Apr 28, 2020 | 65.55 | 66.00 | 62.78 | 63.61 | 262,503 | -0.94(-1.46%) |
Apr 27, 2020 | 64.15 | 65.71 | 63.87 | 64.55 | 220,878 | +1.10(+1.73%) |
Apr 24, 2020 | 66.19 | 66.67 | 62.90 | 63.45 | 314,700 | -2.35(-3.57%) |
Apr 23, 2020 | 66.13 | 66.90 | 64.56 | 65.80 | 345,804 | +1.10(+1.70%) |
Apr 22, 2020 | 62.96 | 65.00 | 62.50 | 64.70 | 422,640 | +2.30(+3.69%) |
Apr 21, 2020 | 64.56 | 64.56 | 61.00 | 62.40 | 280,934 | -2.50(-3.85%) |
Apr 20, 2020 | 63.37 | 66.29 | 62.23 | 64.90 | 317,671 | +1.43(+2.25%) |
Apr 17, 2020 | 62.00 | 63.50 | 61.30 | 63.47 | 162,800 | +1.18(+1.89%) |
Apr 16, 2020 | 60.00 | 63.03 | 60.00 | 62.29 | 347,574 | +2.49(+4.16%) |
Apr 15, 2020 | 59.09 | 59.98 | 58.02 | 59.80 | 374,517 | +0.20(+0.34%) |
Apr 14, 2020 | 60.00 | 60.40 | 58.05 | 59.60 | 354,311 | +1.54(+2.65%) |
Apr 13, 2020 | 60.00 | 60.32 | 57.13 | 58.06 | 327,212 | -1.86(-3.10%) |
Apr 09, 2020 | 56.33 | 59.93 | 56.33 | 59.92 | 494,600 | +4.81(+8.73%) |
Apr 08, 2020 | 53.36 | 55.90 | 51.40 | 55.11 | 391,492 | +3.75(+7.30%) |
Apr 07, 2020 | 54.28 | 54.50 | 51.01 | 51.36 | 338,643 | -1.08(-2.06%) |
Apr 06, 2020 | 53.17 | 53.17 | 51.87 | 52.44 | 182,993 | +0.89(+1.73%) |
Apr 03, 2020 | 51.48 | 55.00 | 50.00 | 51.55 | 217,900 | +0.06(+0.12%) |
Apr 02, 2020 | 49.29 | 51.98 | 49.29 | 51.49 | 492,481 | +2.67(+5.47%) |
Apr 01, 2020 | 50.07 | 51.91 | 47.75 | 48.82 | 316,193 | -2.66(-5.17%) |
Mar 31, 2020 | 53.25 | 53.30 | 50.17 | 51.48 | 257,806 | -1.49(-2.81%) |
Mar 30, 2020 | 51.53 | 53.09 | 50.75 | 52.97 | 227,970 | +2.01(+3.94%) |
Mar 27, 2020 | 51.00 | 51.70 | 49.50 | 50.96 | 415,300 | -1.63(-3.10%) |
Mar 26, 2020 | 51.43 | 52.79 | 49.00 | 52.59 | 431,183 | +1.14(+2.22%) |
Mar 25, 2020 | 51.34 | 53.36 | 50.03 | 51.45 | 420,662 | +0.42(+0.82%) |
Mar 24, 2020 | 51.59 | 52.00 | 48.72 | 51.03 | 230,651 | +2.56(+5.28%) |
Mar 23, 2020 | 48.85 | 49.16 | 44.77 | 48.47 | 346,385 | +0.42(+0.87%) |
Mar 20, 2020 | 51.28 | 51.67 | 48.00 | 48.05 | 461,800 | -1.59(-3.20%) |
Mar 19, 2020 | 50.32 | 51.99 | 46.19 | 49.64 | 368,075 | +0.99(+2.03%) |
Mar 18, 2020 | 49.09 | 51.35 | 47.06 | 48.65 | 776,774 | -2.92(-5.66%) |
Mar 17, 2020 | 45.30 | 52.51 | 44.73 | 51.57 | 501,944 | +7.03(+15.78%) |
Mar 16, 2020 | 46.34 | 47.00 | 43.06 | 44.54 | 375,005 | -7.14(-13.82%) |
Mar 13, 2020 | 46.98 | 51.95 | 46.82 | 51.68 | 739,100 | +6.74(+15.00%) |
Mar 12, 2020 | 46.69 | 47.67 | 44.07 | 44.94 | 470,903 | -5.19(-10.35%) |
Mar 11, 2020 | 51.18 | 52.34 | 49.04 | 50.13 | 369,891 | -2.68(-5.07%) |
Mar 10, 2020 | 52.99 | 54.93 | 51.16 | 52.81 | 372,446 | +0.42(+0.80%) |
Mar 09, 2020 | 50.12 | 52.94 | 45.28 | 52.39 | 412,680 | -1.17(-2.18%) |
Mar 06, 2020 | 55.89 | 56.78 | 53.00 | 53.56 | 245,000 | -2.47(-4.41%) |
Mar 05, 2020 | 56.18 | 57.81 | 55.76 | 56.03 | 281,315 | -0.88(-1.55%) |
Mar 04, 2020 | 58.80 | 60.02 | 56.02 | 56.91 | 513,859 | -1.18(-2.03%) |
Mar 03, 2020 | 56.46 | 59.98 | 56.46 | 58.09 | 585,154 | +1.86(+3.31%) |