Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.57 | 64.14 | 62.62 | 63.65 | 500,582 | -0.34(-0.53%) |
May 28, 2020 | 65.27 | 65.27 | 63.63 | 63.98 | 292,518 | -0.57(-0.88%) |
May 27, 2020 | 64.47 | 65.47 | 63.46 | 64.55 | 520,833 | +1.31(+2.07%) |
May 26, 2020 | 62.10 | 63.92 | 62.10 | 63.24 | 411,219 | +3.32(+5.54%) |
May 22, 2020 | 60.21 | 60.33 | 59.28 | 59.92 | 359,802 | -0.50(-0.83%) |
May 21, 2020 | 59.02 | 60.78 | 59.02 | 60.42 | 777,433 | +1.06(+1.78%) |
May 20, 2020 | 58.19 | 59.81 | 58.19 | 59.36 | 361,437 | +2.08(+3.63%) |
May 19, 2020 | 57.68 | 58.29 | 57.00 | 57.28 | 551,062 | -0.73(-1.25%) |
May 18, 2020 | 57.60 | 58.99 | 56.87 | 58.01 | 689,621 | +2.26(+4.05%) |
May 15, 2020 | 55.48 | 57.04 | 55.22 | 55.75 | 937,965 | +0.01(+0.02%) |
May 14, 2020 | 53.27 | 55.85 | 52.29 | 55.74 | 539,344 | +1.34(+2.46%) |
May 13, 2020 | 56.20 | 56.32 | 53.60 | 54.40 | 357,418 | -2.28(-4.03%) |
May 12, 2020 | 58.54 | 58.54 | 56.62 | 56.69 | 577,914 | -1.51(-2.59%) |
May 11, 2020 | 57.88 | 58.70 | 56.77 | 58.20 | 882,889 | -0.58(-0.98%) |
May 08, 2020 | 57.99 | 59.02 | 57.81 | 58.77 | 589,075 | +2.09(+3.68%) |
May 07, 2020 | 56.94 | 57.45 | 56.26 | 56.69 | 510,797 | +0.88(+1.57%) |
May 06, 2020 | 53.35 | 56.96 | 52.57 | 55.81 | 709,427 | -0.58(-1.02%) |
May 05, 2020 | 57.01 | 57.94 | 56.36 | 56.39 | 353,025 | +0.55(+0.98%) |
May 04, 2020 | 54.90 | 56.05 | 54.30 | 55.84 | 398,452 | +0.30(+0.54%) |
May 01, 2020 | 57.07 | 57.07 | 54.55 | 55.54 | 394,977 | -2.69(-4.62%) |
Apr 30, 2020 | 58.94 | 58.94 | 57.28 | 58.23 | 643,999 | -1.77(-2.96%) |
Apr 29, 2020 | 58.35 | 60.53 | 57.69 | 60.00 | 607,077 | +3.40(+6.00%) |
Apr 28, 2020 | 56.79 | 58.49 | 56.05 | 56.60 | 818,805 | +0.96(+1.73%) |
Apr 27, 2020 | 53.66 | 55.93 | 53.41 | 55.64 | 525,869 | +2.21(+4.13%) |
Apr 24, 2020 | 53.01 | 53.68 | 52.35 | 53.43 | 387,455 | +0.94(+1.80%) |
Apr 23, 2020 | 52.14 | 53.24 | 51.91 | 52.49 | 495,156 | +0.83(+1.61%) |
Apr 22, 2020 | 52.35 | 52.35 | 50.84 | 51.66 | 366,414 | +0.69(+1.35%) |
Apr 21, 2020 | 50.60 | 51.49 | 50.53 | 50.97 | 733,515 | -1.21(-2.32%) |
Apr 20, 2020 | 52.62 | 53.39 | 51.70 | 52.18 | 485,858 | -1.43(-2.68%) |
Apr 17, 2020 | 53.95 | 55.36 | 52.74 | 53.61 | 974,835 | +1.14(+2.18%) |
Apr 16, 2020 | 52.04 | 52.68 | 50.25 | 52.47 | 896,515 | +1.13(+2.21%) |
Apr 15, 2020 | 51.41 | 52.10 | 50.43 | 51.34 | 467,095 | -2.28(-4.26%) |
Apr 14, 2020 | 54.42 | 54.68 | 53.34 | 53.62 | 543,145 | +0.49(+0.92%) |
Apr 13, 2020 | 54.86 | 55.25 | 52.70 | 53.13 | 511,545 | -1.27(-2.34%) |
Apr 09, 2020 | 51.27 | 54.92 | 50.63 | 54.40 | 457,699 | +4.10(+8.14%) |
Apr 08, 2020 | 48.99 | 50.99 | 48.05 | 50.31 | 469,685 | +1.98(+4.10%) |
Apr 07, 2020 | 49.88 | 50.39 | 48.09 | 48.33 | 439,196 | +0.86(+1.81%) |
Apr 06, 2020 | 46.65 | 48.10 | 46.25 | 47.47 | 382,796 | +3.19(+7.21%) |
Apr 03, 2020 | 45.11 | 46.44 | 44.01 | 44.28 | 566,296 | -1.04(-2.29%) |
Apr 02, 2020 | 44.64 | 46.68 | 44.29 | 45.31 | 549,126 | +0.68(+1.52%) |
Apr 01, 2020 | 45.13 | 46.19 | 44.01 | 44.63 | 639,281 | -2.62(-5.55%) |
Mar 31, 2020 | 49.13 | 49.13 | 46.47 | 47.26 | 1,140,444 | -2.02(-4.10%) |
Mar 30, 2020 | 47.66 | 49.60 | 46.71 | 49.28 | 648,805 | +1.60(+3.37%) |
Mar 27, 2020 | 46.27 | 48.87 | 46.25 | 47.67 | 592,889 | -0.92(-1.88%) |
Mar 26, 2020 | 45.07 | 49.17 | 44.37 | 48.59 | 760,280 | +4.40(+9.95%) |
Mar 25, 2020 | 40.32 | 45.34 | 39.51 | 44.19 | 1,155,173 | +4.09(+10.19%) |
Mar 24, 2020 | 39.59 | 41.28 | 38.74 | 40.10 | 1,261,333 | +2.58(+6.87%) |
Mar 23, 2020 | 39.58 | 39.94 | 36.70 | 37.53 | 710,512 | -2.69(-6.69%) |
Mar 20, 2020 | 43.37 | 43.40 | 39.21 | 40.22 | 2,017,584 | -2.72(-6.33%) |
Mar 19, 2020 | 40.01 | 43.44 | 38.90 | 42.94 | 742,150 | +2.35(+5.79%) |
Mar 18, 2020 | 43.11 | 43.99 | 37.73 | 40.59 | 953,301 | -5.46(-11.85%) |
Mar 17, 2020 | 44.97 | 46.81 | 42.82 | 46.04 | 934,835 | +2.02(+4.59%) |
Mar 16, 2020 | 44.64 | 47.54 | 43.22 | 44.02 | 703,382 | -6.08(-12.13%) |
Mar 13, 2020 | 51.38 | 51.79 | 46.92 | 50.10 | 628,064 | +1.39(+2.85%) |
Mar 12, 2020 | 48.78 | 50.65 | 46.15 | 48.71 | 1,118,505 | -3.74(-7.13%) |
Mar 11, 2020 | 57.11 | 57.15 | 51.75 | 52.45 | 745,909 | -6.25(-10.64%) |
Mar 10, 2020 | 57.65 | 58.78 | 55.62 | 58.70 | 571,030 | +2.81(+5.03%) |
Mar 09, 2020 | 58.84 | 59.40 | 55.37 | 55.89 | 993,075 | -6.64(-10.63%) |
Mar 06, 2020 | 62.74 | 63.96 | 61.61 | 62.53 | 932,138 | -1.99(-3.09%) |
Mar 05, 2020 | 65.98 | 66.24 | 64.06 | 64.52 | 682,128 | -3.01(-4.46%) |
Mar 04, 2020 | 67.16 | 67.63 | 65.98 | 67.53 | 524,961 | +1.25(+1.88%) |
Mar 03, 2020 | 69.01 | 69.38 | 65.73 | 66.29 | 814,097 | -2.66(-3.86%) |