Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.03 | 79.89 | 75.11 | 79.80 | 4,960,000 | +4.14(+5.47%) |
May 28, 2020 | 77.98 | 80.37 | 75.28 | 75.66 | 6,486,129 | -3.25(-4.12%) |
May 27, 2020 | 83.69 | 83.75 | 73.93 | 78.91 | 11,286,811 | -4.25(-5.11%) |
May 26, 2020 | 81.07 | 83.80 | 80.66 | 83.16 | 7,286,526 | +4.16(+5.27%) |
May 22, 2020 | 78.01 | 79.19 | 76.07 | 79.00 | 6,901,900 | +1.19(+1.53%) |
May 21, 2020 | 72.40 | 78.54 | 72.26 | 77.81 | 11,052,302 | +5.41(+7.47%) |
May 20, 2020 | 70.00 | 73.97 | 69.90 | 72.40 | 10,280,546 | +4.13(+6.05%) |
May 19, 2020 | 69.75 | 72.80 | 68.10 | 68.27 | 14,056,112 | -1.22(-1.76%) |
May 18, 2020 | 66.00 | 69.95 | 65.43 | 69.49 | 9,974,007 | +7.53(+12.15%) |
May 15, 2020 | 60.09 | 62.19 | 60.00 | 61.96 | 6,439,500 | +0.37(+0.60%) |
May 14, 2020 | 61.00 | 61.59 | 59.26 | 61.59 | 5,293,252 | -0.39(-0.63%) |
May 13, 2020 | 63.00 | 64.00 | 60.69 | 61.98 | 5,419,541 | -0.72(-1.15%) |
May 12, 2020 | 63.00 | 64.39 | 61.07 | 62.70 | 3,723,694 | -0.21(-0.33%) |
May 11, 2020 | 61.87 | 63.79 | 61.58 | 62.91 | 3,545,133 | +0.42(+0.67%) |
May 08, 2020 | 61.16 | 63.30 | 60.67 | 62.49 | 3,234,100 | +2.12(+3.51%) |
May 07, 2020 | 62.11 | 62.19 | 57.72 | 60.37 | 6,622,451 | -1.32(-2.14%) |
May 06, 2020 | 58.05 | 62.56 | 57.61 | 61.69 | 8,234,476 | +3.76(+6.49%) |
May 05, 2020 | 56.77 | 59.44 | 55.97 | 57.93 | 4,678,378 | +2.70(+4.89%) |
May 04, 2020 | 53.85 | 55.73 | 53.85 | 55.23 | 2,677,339 | +0.45(+0.82%) |
May 01, 2020 | 53.89 | 55.04 | 53.35 | 54.78 | 2,054,000 | -0.80(-1.44%) |
Apr 30, 2020 | 56.16 | 56.75 | 55.30 | 55.58 | 2,167,388 | +0.06(+0.11%) |
Apr 29, 2020 | 53.57 | 55.83 | 53.43 | 55.52 | 2,828,889 | +2.22(+4.17%) |
Apr 28, 2020 | 56.49 | 56.80 | 52.77 | 53.30 | 4,565,736 | -2.04(-3.69%) |
Apr 27, 2020 | 55.46 | 56.00 | 54.51 | 55.34 | 3,311,534 | +0.95(+1.75%) |
Apr 24, 2020 | 54.22 | 54.72 | 53.52 | 54.39 | 2,330,100 | +0.76(+1.42%) |
Apr 23, 2020 | 54.10 | 54.92 | 53.07 | 53.63 | 2,736,908 | -0.41(-0.76%) |
Apr 22, 2020 | 54.11 | 55.10 | 52.88 | 54.04 | 3,068,016 | +2.06(+3.96%) |
Apr 21, 2020 | 53.54 | 54.04 | 50.35 | 51.98 | 3,772,012 | -2.24(-4.13%) |
Apr 20, 2020 | 52.46 | 54.98 | 52.25 | 54.22 | 2,513,154 | +1.20(+2.26%) |
Apr 17, 2020 | 55.25 | 55.25 | 52.67 | 53.02 | 3,781,400 | -0.93(-1.72%) |
Apr 16, 2020 | 51.60 | 54.47 | 51.41 | 53.95 | 6,894,716 | +4.17(+8.38%) |
Apr 15, 2020 | 49.47 | 50.62 | 48.11 | 49.78 | 2,414,189 | -0.44(-0.88%) |
Apr 14, 2020 | 47.72 | 50.65 | 47.57 | 50.22 | 4,886,525 | +3.23(+6.87%) |
Apr 13, 2020 | 44.74 | 47.56 | 44.46 | 46.99 | 2,664,346 | +1.92(+4.26%) |
Apr 09, 2020 | 46.50 | 47.90 | 44.85 | 45.07 | 3,649,900 | -0.38(-0.84%) |
Apr 08, 2020 | 45.40 | 46.10 | 44.81 | 45.45 | 1,896,399 | +0.23(+0.51%) |
Apr 07, 2020 | 46.06 | 46.74 | 44.50 | 45.22 | 4,112,810 | +0.42(+0.94%) |
Apr 06, 2020 | 43.97 | 45.75 | 43.72 | 44.80 | 3,309,520 | +2.70(+6.41%) |
Apr 03, 2020 | 43.40 | 44.39 | 40.41 | 42.10 | 5,554,300 | -2.48(-5.56%) |
Apr 02, 2020 | 42.77 | 44.71 | 42.62 | 44.58 | 2,732,210 | +1.41(+3.27%) |
Apr 01, 2020 | 43.00 | 43.93 | 42.22 | 43.17 | 3,713,883 | -1.14(-2.57%) |
Mar 31, 2020 | 44.14 | 45.11 | 43.76 | 44.31 | 2,682,881 | -0.15(-0.34%) |
Mar 30, 2020 | 44.00 | 44.50 | 42.50 | 44.46 | 3,071,427 | +0.53(+1.21%) |
Mar 27, 2020 | 44.31 | 46.00 | 43.50 | 43.93 | 4,147,200 | -1.81(-3.96%) |
Mar 26, 2020 | 45.38 | 46.48 | 44.64 | 45.74 | 5,064,983 | +1.70(+3.86%) |
Mar 25, 2020 | 43.47 | 46.36 | 42.49 | 44.04 | 4,203,347 | +1.20(+2.80%) |
Mar 24, 2020 | 41.74 | 43.75 | 41.24 | 42.84 | 6,361,695 | +4.39(+11.42%) |
Mar 23, 2020 | 38.10 | 38.76 | 35.61 | 38.45 | 5,623,750 | +0.45(+1.18%) |
Mar 20, 2020 | 41.70 | 42.33 | 37.99 | 38.00 | 5,849,000 | -1.70(-4.28%) |
Mar 19, 2020 | 41.08 | 41.31 | 38.02 | 39.70 | 7,276,912 | -2.26(-5.39%) |
Mar 18, 2020 | 41.13 | 41.96 | 36.28 | 41.96 | 7,568,686 | -2.30(-5.20%) |
Mar 17, 2020 | 41.87 | 45.00 | 40.50 | 44.26 | 5,393,877 | +3.18(+7.74%) |
Mar 16, 2020 | 38.50 | 43.29 | 38.50 | 41.08 | 6,871,063 | -3.43(-7.71%) |
Mar 13, 2020 | 44.93 | 45.11 | 42.37 | 44.51 | 6,643,100 | +2.88(+6.92%) |
Mar 12, 2020 | 44.00 | 44.40 | 41.47 | 41.63 | 8,730,615 | -6.39(-13.31%) |
Mar 11, 2020 | 49.04 | 50.50 | 47.27 | 48.02 | 3,794,034 | -2.67(-5.27%) |
Mar 10, 2020 | 48.00 | 50.77 | 47.82 | 50.69 | 7,620,006 | +4.78(+10.41%) |
Mar 09, 2020 | 45.99 | 47.18 | 44.99 | 45.91 | 7,508,396 | -4.44(-8.82%) |
Mar 06, 2020 | 50.66 | 51.17 | 47.86 | 50.35 | 5,801,700 | -2.21(-4.20%) |
Mar 05, 2020 | 51.01 | 52.77 | 50.38 | 52.56 | 4,235,233 | +0.04(+0.08%) |
Mar 04, 2020 | 50.80 | 52.58 | 50.20 | 52.52 | 5,616,094 | +3.57(+7.29%) |
Mar 03, 2020 | 49.58 | 51.59 | 48.24 | 48.95 | 10,993,295 | +0.91(+1.89%) |