Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.23 | 67.09 | 66.20 | 67.09 | 8,243 | +0.51(+0.77%) |
May 28, 2020 | 66.67 | 67.43 | 66.48 | 66.58 | 4,516 | +0.04(+0.06%) |
May 27, 2020 | 66.09 | 66.53 | 65.15 | 66.53 | 2,715 | +1.53(+2.35%) |
May 26, 2020 | 64.63 | 65.43 | 64.63 | 65.00 | 9,412 | +1.75(+2.77%) |
May 22, 2020 | 62.89 | 63.25 | 62.89 | 63.25 | 3,969 | +0.18(+0.28%) |
May 21, 2020 | 63.37 | 63.38 | 63.07 | 63.08 | 1,553 | -0.10(-0.16%) |
May 20, 2020 | 63.91 | 63.91 | 63.13 | 63.18 | 11,633 | +0.43(+0.69%) |
May 19, 2020 | 62.91 | 63.77 | 62.74 | 62.74 | 5,487 | -0.32(-0.50%) |
May 18, 2020 | 62.74 | 63.16 | 62.60 | 63.06 | 4,437 | +2.35(+3.88%) |
May 15, 2020 | 60.06 | 60.91 | 59.61 | 60.71 | 2,849 | +0.53(+0.89%) |
May 14, 2020 | 59.57 | 60.17 | 58.17 | 60.17 | 3,694 | +0.49(+0.82%) |
May 13, 2020 | 60.39 | 60.71 | 59.22 | 59.68 | 8,550 | -1.40(-2.29%) |
May 12, 2020 | 62.02 | 62.40 | 61.08 | 61.08 | 3,036 | -1.50(-2.40%) |
May 11, 2020 | 62.22 | 62.77 | 61.70 | 62.58 | 12,626 | +0.37(+0.59%) |
May 08, 2020 | 61.58 | 62.24 | 61.58 | 62.21 | 5,800 | +1.61(+2.65%) |
May 07, 2020 | 60.91 | 60.91 | 60.51 | 60.61 | 1,361 | +0.62(+1.04%) |
May 06, 2020 | 60.55 | 60.55 | 59.82 | 59.98 | 56,274 | -0.09(-0.16%) |
May 05, 2020 | 59.91 | 60.48 | 59.77 | 60.08 | 5,541 | +1.10(+1.86%) |
May 04, 2020 | 58.44 | 58.98 | 58.30 | 58.98 | 39,751 | -0.19(-0.32%) |
May 01, 2020 | 59.68 | 59.68 | 58.77 | 59.17 | 3,867 | -1.48(-2.43%) |
Apr 30, 2020 | 61.76 | 61.76 | 60.58 | 60.65 | 3,176 | -1.16(-1.88%) |
Apr 29, 2020 | 61.48 | 62.25 | 61.18 | 61.81 | 6,542 | +1.41(+2.33%) |
Apr 28, 2020 | 60.85 | 60.85 | 60.22 | 60.40 | 2,188 | +0.69(+1.15%) |
Apr 27, 2020 | 58.80 | 59.84 | 58.80 | 59.71 | 1,043 | +1.49(+2.57%) |
Apr 24, 2020 | 57.92 | 58.22 | 57.48 | 58.22 | 2,137 | +0.67(+1.16%) |
Apr 23, 2020 | 57.89 | 58.06 | 57.53 | 57.55 | 3,332 | +0.43(+0.76%) |
Apr 22, 2020 | 56.53 | 57.30 | 56.53 | 57.12 | 2,232 | +1.29(+2.32%) |
Apr 21, 2020 | 56.60 | 56.60 | 55.76 | 55.83 | 8,915 | -2.05(-3.54%) |
Apr 20, 2020 | 58.38 | 58.65 | 57.74 | 57.88 | 4,918 | -1.33(-2.25%) |
Apr 17, 2020 | 58.91 | 59.31 | 58.47 | 59.21 | 4,884 | +1.97(+3.44%) |
Apr 16, 2020 | 56.90 | 57.40 | 56.42 | 57.24 | 3,960 | +0.33(+0.58%) |
Apr 15, 2020 | 56.93 | 57.25 | 56.62 | 56.91 | 2,886 | -1.48(-2.54%) |
Apr 14, 2020 | 58.16 | 58.51 | 57.89 | 58.39 | 3,747 | +1.31(+2.29%) |
Apr 13, 2020 | 58.50 | 58.50 | 56.51 | 57.08 | 4,309 | -1.48(-2.53%) |
Apr 09, 2020 | 59.16 | 59.25 | 58.19 | 58.56 | 16,384 | +0.71(+1.22%) |
Apr 08, 2020 | 56.71 | 57.86 | 56.03 | 57.86 | 19,873 | +2.10(+3.76%) |
Apr 07, 2020 | 58.16 | 58.16 | 55.76 | 55.76 | 19,596 | -0.16(-0.28%) |
Apr 06, 2020 | 54.23 | 56.05 | 54.05 | 55.92 | 134,613 | +3.98(+7.67%) |
Apr 03, 2020 | 52.95 | 52.95 | 51.55 | 51.93 | 24,221 | -0.96(-1.82%) |
Apr 02, 2020 | 51.67 | 52.90 | 51.15 | 52.90 | 4,893 | +1.38(+2.68%) |
Apr 01, 2020 | 52.00 | 52.33 | 51.42 | 51.52 | 2,906 | -3.17(-5.80%) |
Mar 31, 2020 | 54.79 | 55.62 | 54.52 | 54.69 | 5,541 | -0.85(-1.53%) |
Mar 30, 2020 | 54.54 | 55.54 | 54.54 | 55.54 | 11,887 | +1.61(+2.98%) |
Mar 27, 2020 | 53.41 | 54.93 | 53.41 | 53.93 | 8,446 | -1.80(-3.23%) |
Mar 26, 2020 | 53.16 | 55.80 | 53.16 | 55.74 | 9,250 | +2.74(+5.18%) |
Mar 25, 2020 | 52.89 | 54.49 | 51.27 | 52.99 | 10,746 | +1.48(+2.87%) |
Mar 24, 2020 | 49.56 | 51.51 | 49.56 | 51.51 | 4,768 | +5.02(+10.79%) |
Mar 23, 2020 | 48.61 | 48.61 | 45.86 | 46.50 | 12,496 | -2.02(-4.16%) |
Mar 20, 2020 | 51.45 | 51.57 | 48.51 | 48.51 | 4,172 | -2.07(-4.09%) |
Mar 19, 2020 | 48.41 | 50.97 | 47.78 | 50.58 | 5,407 | +1.92(+3.95%) |
Mar 18, 2020 | 49.82 | 50.07 | 46.36 | 48.66 | 13,639 | -3.86(-7.34%) |
Mar 17, 2020 | 51.20 | 52.51 | 49.29 | 52.51 | 8,622 | +2.03(+4.03%) |
Mar 16, 2020 | 50.10 | 53.16 | 46.25 | 50.48 | 18,507 | -6.44(-11.32%) |
Mar 13, 2020 | 54.92 | 56.92 | 53.02 | 56.92 | 9,566 | +3.89(+7.34%) |
Mar 12, 2020 | 53.58 | 55.58 | 52.88 | 53.03 | 11,695 | -5.51(-9.42%) |
Mar 11, 2020 | 59.73 | 60.09 | 57.41 | 58.54 | 32,549 | -3.23(-5.23%) |
Mar 10, 2020 | 60.79 | 61.78 | 59.50 | 61.78 | 7,947 | +2.74(+4.64%) |
Mar 09, 2020 | 56.91 | 59.92 | 54.04 | 59.03 | 30,655 | -4.57(-7.19%) |
Mar 06, 2020 | 63.04 | 63.69 | 62.04 | 63.61 | 10,889 | -1.09(-1.69%) |
Mar 05, 2020 | 65.32 | 65.67 | 64.43 | 64.70 | 5,928 | -2.01(-3.01%) |
Mar 04, 2020 | 64.78 | 66.79 | 64.66 | 66.71 | 3,769 | +2.81(+4.40%) |
Mar 03, 2020 | 65.48 | 65.78 | 63.90 | 63.90 | 5,102 | -1.19(-1.82%) |