Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.48 | 63.57 | 62.07 | 62.89 | 1,919,234 | +0.04(+0.07%) |
May 28, 2020 | 63.37 | 63.72 | 62.15 | 62.85 | 1,506,765 | +0.09(+0.15%) |
May 27, 2020 | 62.98 | 64.13 | 61.80 | 62.75 | 1,288,572 | +0.68(+1.09%) |
May 26, 2020 | 58.90 | 62.16 | 58.26 | 62.08 | 2,699,166 | +5.02(+8.80%) |
May 22, 2020 | 58.76 | 58.97 | 56.87 | 57.06 | 1,180,528 | -1.81(-3.07%) |
May 21, 2020 | 58.61 | 59.01 | 57.68 | 58.86 | 808,155 | -0.05(-0.09%) |
May 20, 2020 | 59.06 | 59.32 | 58.32 | 58.91 | 791,805 | +0.76(+1.31%) |
May 19, 2020 | 58.75 | 59.22 | 57.64 | 58.15 | 991,377 | -0.25(-0.42%) |
May 18, 2020 | 57.32 | 59.45 | 57.15 | 58.40 | 1,478,479 | +2.96(+5.34%) |
May 15, 2020 | 54.93 | 55.85 | 53.77 | 55.44 | 1,326,749 | +0.15(+0.28%) |
May 14, 2020 | 53.22 | 55.47 | 51.50 | 55.29 | 1,244,670 | +1.52(+2.83%) |
May 13, 2020 | 56.30 | 56.30 | 53.05 | 53.76 | 1,243,498 | -2.31(-4.12%) |
May 12, 2020 | 58.85 | 58.87 | 56.04 | 56.07 | 955,951 | -2.62(-4.46%) |
May 11, 2020 | 59.11 | 59.43 | 57.75 | 58.69 | 903,190 | -0.94(-1.58%) |
May 08, 2020 | 59.02 | 59.82 | 58.37 | 59.63 | 840,746 | +1.13(+1.93%) |
May 07, 2020 | 57.28 | 58.97 | 57.17 | 58.50 | 1,066,021 | +2.13(+3.78%) |
May 06, 2020 | 57.70 | 58.97 | 56.30 | 56.37 | 1,436,951 | -1.13(-1.96%) |
May 05, 2020 | 60.31 | 60.44 | 57.44 | 57.50 | 1,417,437 | -1.59(-2.69%) |
May 04, 2020 | 58.18 | 59.12 | 57.00 | 59.09 | 1,309,170 | +0.29(+0.49%) |
May 01, 2020 | 60.44 | 60.73 | 58.38 | 58.80 | 2,036,586 | -2.98(-4.82%) |
Apr 30, 2020 | 62.26 | 63.28 | 60.37 | 61.78 | 2,175,058 | -0.02(-0.03%) |
Apr 29, 2020 | 64.34 | 64.82 | 61.41 | 61.80 | 4,519,854 | -4.20(-6.36%) |
Apr 28, 2020 | 66.50 | 68.22 | 65.52 | 65.99 | 2,272,520 | +0.93(+1.43%) |
Apr 27, 2020 | 64.16 | 65.60 | 64.08 | 65.06 | 1,233,742 | +1.60(+2.52%) |
Apr 24, 2020 | 62.25 | 63.79 | 60.81 | 63.46 | 1,816,959 | +1.79(+2.90%) |
Apr 23, 2020 | 62.81 | 63.30 | 61.60 | 61.67 | 1,427,030 | -1.18(-1.87%) |
Apr 22, 2020 | 62.43 | 63.44 | 62.07 | 62.85 | 928,945 | +1.53(+2.50%) |
Apr 21, 2020 | 62.36 | 64.12 | 61.08 | 61.31 | 1,495,714 | -2.83(-4.41%) |
Apr 20, 2020 | 63.14 | 65.58 | 62.93 | 64.14 | 1,233,921 | +0.41(+0.64%) |
Apr 17, 2020 | 64.85 | 64.85 | 62.75 | 63.74 | 1,541,701 | +1.86(+3.00%) |
Apr 16, 2020 | 61.24 | 62.58 | 60.48 | 61.88 | 1,592,382 | +1.25(+2.07%) |
Apr 15, 2020 | 60.15 | 61.19 | 59.39 | 60.63 | 1,885,592 | -2.65(-4.19%) |
Apr 14, 2020 | 63.91 | 65.04 | 62.69 | 63.28 | 1,541,974 | +0.37(+0.59%) |
Apr 13, 2020 | 63.65 | 64.19 | 61.21 | 62.91 | 1,184,221 | -1.23(-1.92%) |
Apr 09, 2020 | 63.75 | 66.32 | 62.94 | 64.14 | 1,779,675 | +1.29(+2.05%) |
Apr 08, 2020 | 63.62 | 64.36 | 61.59 | 62.85 | 1,408,512 | -0.22(-0.35%) |
Apr 07, 2020 | 63.33 | 64.06 | 61.96 | 63.07 | 2,264,365 | +2.72(+4.51%) |
Apr 06, 2020 | 60.17 | 61.39 | 59.12 | 60.35 | 1,475,003 | +3.61(+6.36%) |
Apr 03, 2020 | 59.83 | 61.15 | 56.34 | 56.74 | 1,921,139 | -2.96(-4.96%) |
Apr 02, 2020 | 59.19 | 60.36 | 57.86 | 59.69 | 1,732,757 | +0.30(+0.50%) |
Apr 01, 2020 | 57.67 | 61.17 | 57.00 | 59.40 | 2,764,526 | -1.25(-2.05%) |
Mar 31, 2020 | 60.01 | 61.67 | 59.57 | 60.64 | 2,898,123 | +0.06(+0.10%) |
Mar 30, 2020 | 55.27 | 61.53 | 55.09 | 60.58 | 2,172,784 | +4.95(+8.90%) |
Mar 27, 2020 | 54.30 | 57.04 | 54.00 | 55.63 | 1,560,225 | -2.25(-3.88%) |
Mar 26, 2020 | 56.49 | 60.36 | 55.16 | 57.88 | 2,074,997 | +1.27(+2.25%) |
Mar 25, 2020 | 54.09 | 58.70 | 53.01 | 56.61 | 3,683,032 | +3.12(+5.83%) |
Mar 24, 2020 | 46.62 | 53.57 | 46.49 | 53.49 | 3,899,969 | +9.53(+21.67%) |
Mar 23, 2020 | 44.14 | 46.43 | 41.73 | 43.96 | 4,486,258 | +4.88(+12.49%) |
Mar 20, 2020 | 40.67 | 42.86 | 38.68 | 39.08 | 3,231,827 | -1.00(-2.50%) |
Mar 19, 2020 | 39.68 | 42.64 | 38.17 | 40.08 | 2,943,997 | +0.40(+1.00%) |
Mar 18, 2020 | 37.66 | 40.99 | 35.03 | 39.68 | 2,957,984 | +0.06(+0.15%) |
Mar 17, 2020 | 38.90 | 41.47 | 37.82 | 39.62 | 3,693,672 | +1.71(+4.52%) |
Mar 16, 2020 | 41.95 | 42.73 | 37.88 | 37.91 | 2,936,032 | -8.72(-18.70%) |
Mar 13, 2020 | 47.83 | 48.98 | 44.09 | 46.63 | 3,620,939 | +1.04(+2.29%) |
Mar 12, 2020 | 49.62 | 50.17 | 45.58 | 45.59 | 3,005,693 | -7.79(-14.59%) |
Mar 11, 2020 | 55.05 | 55.59 | 52.45 | 53.38 | 3,093,179 | -3.62(-6.35%) |
Mar 10, 2020 | 58.36 | 58.60 | 54.19 | 57.00 | 2,369,066 | +0.86(+1.54%) |
Mar 09, 2020 | 58.04 | 59.03 | 56.02 | 56.13 | 2,660,181 | -5.53(-8.96%) |
Mar 06, 2020 | 60.93 | 62.59 | 60.12 | 61.66 | 2,124,426 | -1.46(-2.31%) |
Mar 05, 2020 | 64.23 | 64.36 | 62.30 | 63.12 | 1,517,589 | -2.86(-4.34%) |
Mar 04, 2020 | 64.84 | 65.99 | 63.95 | 65.98 | 2,793,372 | +2.04(+3.19%) |
Mar 03, 2020 | 66.48 | 67.91 | 63.88 | 63.94 | 3,040,752 | -3.26(-4.86%) |