Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.75 | 65.27 | 62.11 | 64.87 | 5,264,134 | +3.03(+4.90%) |
May 28, 2020 | 60.78 | 62.37 | 59.92 | 61.84 | 1,346,432 | +1.69(+2.81%) |
May 27, 2020 | 61.80 | 62.26 | 58.07 | 60.15 | 1,538,673 | -1.99(-3.21%) |
May 26, 2020 | 63.49 | 63.80 | 61.71 | 62.14 | 665,327 | +0.74(+1.20%) |
May 22, 2020 | 59.50 | 61.66 | 59.03 | 61.41 | 409,395 | +1.11(+1.84%) |
May 21, 2020 | 60.29 | 60.99 | 59.23 | 60.30 | 446,810 | -0.27(-0.45%) |
May 20, 2020 | 60.17 | 61.39 | 59.91 | 60.57 | 464,093 | +1.15(+1.93%) |
May 19, 2020 | 60.90 | 61.57 | 59.27 | 59.42 | 473,856 | -1.64(-2.69%) |
May 18, 2020 | 60.60 | 62.46 | 60.60 | 61.06 | 907,802 | +1.34(+2.24%) |
May 15, 2020 | 58.00 | 60.07 | 57.74 | 59.73 | 832,740 | +1.78(+3.07%) |
May 14, 2020 | 58.57 | 59.43 | 56.98 | 57.95 | 923,450 | -0.93(-1.58%) |
May 13, 2020 | 58.74 | 60.50 | 57.35 | 58.88 | 1,260,596 | +1.19(+2.06%) |
May 12, 2020 | 60.35 | 60.35 | 57.65 | 57.69 | 1,033,088 | -1.18(-2.00%) |
May 11, 2020 | 57.45 | 59.17 | 57.27 | 58.87 | 1,461,062 | +1.73(+3.03%) |
May 08, 2020 | 56.04 | 57.28 | 55.37 | 57.14 | 1,341,608 | +2.88(+5.30%) |
May 07, 2020 | 54.92 | 55.79 | 52.93 | 54.27 | 655,041 | +1.76(+3.35%) |
May 06, 2020 | 53.06 | 53.75 | 52.24 | 52.51 | 503,873 | -0.58(-1.09%) |
May 05, 2020 | 53.07 | 53.64 | 52.61 | 53.09 | 638,850 | +0.34(+0.65%) |
May 04, 2020 | 51.32 | 52.94 | 51.03 | 52.74 | 570,911 | +1.75(+3.43%) |
May 01, 2020 | 52.03 | 52.03 | 50.27 | 50.99 | 767,171 | -0.24(-0.46%) |
Apr 30, 2020 | 52.43 | 53.42 | 50.97 | 51.23 | 575,225 | -1.27(-2.41%) |
Apr 29, 2020 | 53.23 | 53.75 | 52.07 | 52.50 | 616,030 | +0.04(+0.07%) |
Apr 28, 2020 | 55.06 | 56.03 | 52.06 | 52.46 | 887,178 | -2.74(-4.96%) |
Apr 27, 2020 | 52.71 | 55.30 | 52.61 | 55.20 | 1,482,399 | +3.14(+6.04%) |
Apr 24, 2020 | 51.92 | 52.29 | 50.92 | 52.06 | 2,044,535 | +0.47(+0.91%) |
Apr 23, 2020 | 51.13 | 52.81 | 51.07 | 51.58 | 4,342,167 | +1.25(+2.48%) |
Apr 22, 2020 | 51.53 | 51.53 | 49.71 | 50.34 | 701,907 | -0.19(-0.37%) |
Apr 21, 2020 | 49.99 | 52.04 | 49.10 | 50.52 | 822,575 | -1.02(-1.98%) |
Apr 20, 2020 | 50.72 | 52.39 | 50.34 | 51.54 | 1,049,855 | +0.83(+1.65%) |
Apr 17, 2020 | 53.27 | 53.72 | 50.09 | 50.71 | 1,091,348 | -1.50(-2.88%) |
Apr 16, 2020 | 51.30 | 54.28 | 51.30 | 52.21 | 1,510,364 | +1.56(+3.08%) |
Apr 15, 2020 | 47.80 | 51.93 | 47.25 | 50.65 | 1,267,102 | +2.00(+4.12%) |
Apr 14, 2020 | 47.01 | 49.74 | 47.00 | 48.65 | 981,344 | +2.35(+5.07%) |
Apr 13, 2020 | 46.65 | 47.06 | 44.89 | 46.30 | 465,933 | -0.29(-0.63%) |
Apr 09, 2020 | 48.21 | 50.07 | 45.67 | 46.59 | 946,263 | -1.81(-3.73%) |
Apr 08, 2020 | 48.01 | 49.06 | 47.25 | 48.40 | 601,218 | +1.01(+2.13%) |
Apr 07, 2020 | 47.91 | 48.74 | 46.77 | 47.39 | 734,946 | +0.14(+0.29%) |
Apr 06, 2020 | 45.50 | 47.64 | 45.06 | 47.25 | 690,839 | +2.62(+5.88%) |
Apr 03, 2020 | 45.42 | 45.49 | 44.18 | 44.63 | 791,708 | -0.25(-0.55%) |
Apr 02, 2020 | 42.14 | 44.98 | 42.01 | 44.88 | 655,741 | +2.93(+6.98%) |
Apr 01, 2020 | 40.05 | 42.19 | 39.38 | 41.95 | 832,836 | +0.66(+1.59%) |
Mar 31, 2020 | 40.78 | 41.53 | 39.45 | 41.29 | 786,167 | +0.07(+0.17%) |
Mar 30, 2020 | 41.47 | 41.71 | 40.26 | 41.22 | 438,548 | -0.13(-0.31%) |
Mar 27, 2020 | 40.77 | 42.20 | 39.34 | 41.35 | 569,855 | -0.53(-1.27%) |
Mar 26, 2020 | 41.32 | 42.89 | 40.40 | 41.88 | 814,918 | +1.01(+2.48%) |
Mar 25, 2020 | 39.72 | 43.17 | 39.16 | 40.87 | 879,083 | +1.24(+3.12%) |
Mar 24, 2020 | 37.54 | 40.21 | 37.54 | 39.63 | 1,064,025 | +3.64(+10.13%) |
Mar 23, 2020 | 38.34 | 38.45 | 35.39 | 35.99 | 1,024,559 | -2.58(-6.70%) |
Mar 20, 2020 | 38.91 | 40.51 | 35.98 | 38.57 | 1,689,406 | -0.72(-1.83%) |
Mar 19, 2020 | 35.08 | 43.21 | 34.42 | 39.29 | 1,242,793 | +3.71(+10.44%) |
Mar 18, 2020 | 39.72 | 39.82 | 32.64 | 35.57 | 976,127 | -3.78(-9.61%) |
Mar 17, 2020 | 38.22 | 40.12 | 36.35 | 39.36 | 1,237,499 | +1.18(+3.09%) |
Mar 16, 2020 | 38.92 | 40.95 | 36.98 | 38.18 | 774,731 | -4.45(-10.44%) |
Mar 13, 2020 | 42.71 | 44.72 | 38.94 | 42.63 | 1,075,567 | +0.17(+0.39%) |
Mar 12, 2020 | 45.11 | 46.20 | 41.52 | 42.46 | 952,410 | -5.30(-11.10%) |
Mar 11, 2020 | 47.74 | 48.60 | 47.26 | 47.76 | 939,732 | -1.08(-2.21%) |
Mar 10, 2020 | 46.65 | 49.10 | 46.14 | 48.84 | 885,449 | +2.83(+6.15%) |
Mar 09, 2020 | 46.17 | 47.32 | 44.79 | 46.02 | 1,566,033 | -2.68(-5.51%) |
Mar 06, 2020 | 49.70 | 50.26 | 47.76 | 48.70 | 1,050,317 | -1.51(-3.01%) |
Mar 05, 2020 | 50.18 | 51.06 | 49.87 | 50.21 | 772,144 | -0.57(-1.12%) |
Mar 04, 2020 | 51.66 | 52.40 | 50.25 | 50.78 | 1,209,076 | -0.14(-0.27%) |
Mar 03, 2020 | 49.61 | 51.52 | 49.26 | 50.92 | 830,450 | +1.55(+3.14%) |