Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.92 | 69.74 | 66.23 | 67.49 | 6,496,789 | +1.33(+2.01%) |
May 28, 2020 | 67.80 | 68.99 | 64.69 | 66.16 | 6,294,428 | +0.90(+1.38%) |
May 27, 2020 | 62.87 | 65.42 | 60.68 | 65.25 | 7,850,538 | -1.57(-2.35%) |
May 26, 2020 | 71.92 | 71.95 | 66.20 | 66.83 | 5,826,176 | -6.01(-8.26%) |
May 22, 2020 | 74.38 | 76.36 | 72.40 | 72.84 | 3,825,364 | -0.39(-0.53%) |
May 21, 2020 | 74.92 | 75.57 | 69.42 | 73.23 | 5,692,496 | -4.17(-5.39%) |
May 20, 2020 | 80.40 | 80.97 | 76.51 | 77.40 | 6,621,025 | -2.34(-2.93%) |
May 19, 2020 | 76.85 | 80.94 | 76.33 | 79.73 | 6,165,820 | +5.28(+7.09%) |
May 18, 2020 | 79.53 | 79.83 | 73.61 | 74.46 | 5,745,869 | -2.66(-3.45%) |
May 15, 2020 | 74.68 | 77.67 | 73.23 | 77.12 | 5,588,546 | +5.67(+7.94%) |
May 14, 2020 | 67.25 | 72.64 | 66.92 | 71.44 | 6,535,073 | +4.03(+5.99%) |
May 13, 2020 | 68.33 | 69.61 | 64.63 | 67.41 | 5,520,989 | +0.97(+1.46%) |
May 12, 2020 | 67.99 | 70.64 | 65.71 | 66.44 | 4,875,608 | -0.26(-0.39%) |
May 11, 2020 | 70.59 | 71.17 | 65.13 | 66.70 | 5,221,014 | -3.78(-5.37%) |
May 08, 2020 | 70.83 | 73.26 | 69.29 | 70.48 | 5,537,510 | -0.63(-0.89%) |
May 07, 2020 | 67.60 | 72.92 | 66.62 | 71.11 | 7,103,107 | +5.01(+7.59%) |
May 06, 2020 | 67.81 | 69.21 | 65.60 | 66.10 | 5,066,807 | -4.35(-6.17%) |
May 05, 2020 | 66.87 | 70.83 | 64.72 | 70.44 | 6,116,382 | +3.02(+4.47%) |
May 04, 2020 | 66.14 | 68.22 | 65.36 | 67.43 | 5,625,910 | +2.81(+4.35%) |
May 01, 2020 | 57.69 | 64.83 | 57.08 | 64.61 | 5,788,671 | +3.96(+6.52%) |
Apr 30, 2020 | 64.10 | 66.91 | 60.24 | 60.66 | 6,353,037 | -7.13(-10.52%) |
Apr 29, 2020 | 65.35 | 67.85 | 62.93 | 67.79 | 6,636,346 | +0.94(+1.41%) |
Apr 28, 2020 | 65.62 | 67.48 | 63.52 | 66.85 | 5,025,642 | -0.08(-0.12%) |
Apr 27, 2020 | 67.09 | 68.38 | 63.34 | 66.92 | 4,743,775 | -0.16(-0.25%) |
Apr 24, 2020 | 67.73 | 68.78 | 63.49 | 67.09 | 6,544,836 | +1.76(+2.69%) |
Apr 23, 2020 | 64.47 | 70.38 | 63.79 | 65.33 | 6,927,048 | +3.36(+5.41%) |
Apr 22, 2020 | 58.39 | 62.36 | 58.24 | 61.98 | 5,177,484 | +7.03(+12.80%) |
Apr 21, 2020 | 51.79 | 56.01 | 51.21 | 54.94 | 4,323,914 | -0.58(-1.05%) |
Apr 20, 2020 | 53.00 | 56.88 | 52.86 | 55.53 | 5,139,770 | +2.67(+5.05%) |
Apr 17, 2020 | 51.84 | 54.51 | 51.74 | 52.86 | 4,086,527 | -3.35(-5.95%) |
Apr 16, 2020 | 54.80 | 57.13 | 53.15 | 56.21 | 4,911,102 | +2.38(+4.41%) |
Apr 15, 2020 | 51.70 | 56.16 | 50.73 | 53.83 | 5,637,658 | -1.94(-3.48%) |
Apr 14, 2020 | 57.76 | 61.30 | 53.10 | 55.77 | 9,790,829 | -0.10(-0.17%) |
Apr 13, 2020 | 49.13 | 56.93 | 45.97 | 55.87 | 8,025,404 | +6.40(+12.94%) |
Apr 09, 2020 | 44.37 | 49.51 | 43.75 | 49.46 | 8,206,439 | +8.24(+20.00%) |
Apr 08, 2020 | 40.98 | 42.04 | 39.86 | 41.22 | 3,056,922 | +0.53(+1.31%) |
Apr 07, 2020 | 42.19 | 42.82 | 39.67 | 40.69 | 5,028,999 | -0.97(-2.33%) |
Apr 06, 2020 | 40.83 | 42.53 | 39.09 | 41.66 | 5,641,070 | +4.22(+11.27%) |
Apr 03, 2020 | 37.97 | 40.15 | 36.71 | 37.44 | 5,363,553 | -0.48(-1.28%) |
Apr 02, 2020 | 36.56 | 39.62 | 35.74 | 37.92 | 6,388,332 | +2.76(+7.86%) |
Apr 01, 2020 | 32.05 | 35.35 | 32.01 | 35.16 | 5,499,934 | +2.18(+6.62%) |
Mar 31, 2020 | 34.14 | 36.86 | 32.54 | 32.98 | 4,674,183 | -2.09(-5.95%) |
Mar 30, 2020 | 37.10 | 40.69 | 32.78 | 35.06 | 5,961,002 | -1.79(-4.87%) |
Mar 27, 2020 | 40.98 | 43.35 | 34.92 | 36.86 | 6,532,484 | -7.03(-16.02%) |
Mar 26, 2020 | 48.45 | 50.43 | 41.03 | 43.89 | 8,369,390 | -1.55(-3.42%) |
Mar 25, 2020 | 43.55 | 48.49 | 39.47 | 45.44 | 9,581,289 | +3.59(+8.57%) |
Mar 24, 2020 | 40.59 | 43.98 | 36.66 | 41.85 | 12,391,803 | +11.30(+36.98%) |
Mar 23, 2020 | 30.07 | 34.92 | 27.40 | 30.55 | 11,865,264 | +4.61(+17.76%) |
Mar 20, 2020 | 36.90 | 36.95 | 25.36 | 25.94 | 10,796,433 | -4.07(-13.57%) |
Mar 19, 2020 | 30.16 | 41.22 | 23.42 | 30.02 | 14,878,571 | -5.29(-14.97%) |
Mar 18, 2020 | 62.56 | 69.49 | 34.19 | 35.30 | 9,878,384 | -34.38(-49.34%) |
Mar 17, 2020 | 49.90 | 72.35 | 49.71 | 69.69 | 10,055,817 | +19.20(+38.04%) |
Mar 16, 2020 | 25.22 | 55.04 | 25.22 | 50.48 | 12,825,605 | +17.70(+53.99%) |
Mar 13, 2020 | 72.35 | 72.60 | 29.10 | 32.78 | 9,429,583 | -28.32(-46.35%) |
Mar 12, 2020 | 70.75 | 90.78 | 58.44 | 61.10 | 7,997,135 | -34.87(-36.33%) |
Mar 11, 2020 | 119.20 | 122.11 | 92.24 | 95.97 | 4,234,506 | -28.81(-23.09%) |
Mar 10, 2020 | 129.14 | 132.68 | 112.02 | 124.78 | 3,814,290 | -1.07(-0.85%) |
Mar 09, 2020 | 141.85 | 145.39 | 125.17 | 125.84 | 2,925,264 | -30.79(-19.66%) |
Mar 06, 2020 | 165.85 | 165.85 | 140.73 | 156.64 | 3,464,315 | -6.16(-3.78%) |
Mar 05, 2020 | 158.00 | 163.72 | 149.99 | 162.80 | 3,090,965 | +10.52(+6.91%) |
Mar 04, 2020 | 151.55 | 153.19 | 139.62 | 152.27 | 3,253,428 | +6.21(+4.25%) |
Mar 03, 2020 | 133.84 | 158.63 | 128.85 | 146.07 | 6,473,516 | +18.82(+14.79%) |