Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.58 | 65.65 | 63.24 | 63.87 | 1,401,500 | -1.71(-2.61%) |
May 28, 2020 | 65.69 | 66.10 | 64.39 | 65.58 | 1,078,604 | +0.32(+0.49%) |
May 27, 2020 | 66.89 | 66.89 | 64.82 | 65.26 | 982,782 | -0.05(-0.08%) |
May 26, 2020 | 66.49 | 66.89 | 65.19 | 65.31 | 802,536 | +0.74(+1.15%) |
May 22, 2020 | 65.02 | 65.07 | 63.83 | 64.57 | 452,000 | -0.21(-0.32%) |
May 21, 2020 | 64.73 | 65.19 | 63.47 | 64.78 | 880,271 | +0.40(+0.62%) |
May 20, 2020 | 64.15 | 64.99 | 63.86 | 64.38 | 802,603 | +1.07(+1.69%) |
May 19, 2020 | 63.50 | 64.46 | 62.81 | 63.31 | 574,368 | -0.30(-0.47%) |
May 18, 2020 | 66.04 | 66.47 | 63.38 | 63.61 | 930,342 | +0.41(+0.65%) |
May 15, 2020 | 61.83 | 64.00 | 61.11 | 63.20 | 1,544,100 | +0.68(+1.09%) |
May 14, 2020 | 58.79 | 62.57 | 58.79 | 62.52 | 1,076,679 | +1.88(+3.10%) |
May 13, 2020 | 63.42 | 63.42 | 60.00 | 60.64 | 1,137,789 | -2.98(-4.68%) |
May 12, 2020 | 65.76 | 66.65 | 63.56 | 63.62 | 1,464,737 | -1.75(-2.68%) |
May 11, 2020 | 64.77 | 66.41 | 64.64 | 65.37 | 1,211,982 | -0.63(-0.95%) |
May 08, 2020 | 67.07 | 67.17 | 64.65 | 66.00 | 1,592,800 | +0.31(+0.47%) |
May 07, 2020 | 64.58 | 66.18 | 64.10 | 65.69 | 1,730,481 | +2.18(+3.43%) |
May 06, 2020 | 62.66 | 64.07 | 61.79 | 63.51 | 1,105,439 | +1.49(+2.40%) |
May 05, 2020 | 62.83 | 64.07 | 61.74 | 62.02 | 1,034,928 | -0.39(-0.62%) |
May 04, 2020 | 60.71 | 62.65 | 60.08 | 62.41 | 1,545,800 | +0.38(+0.61%) |
May 01, 2020 | 61.36 | 63.15 | 60.24 | 62.03 | 1,567,900 | -0.81(-1.29%) |
Apr 30, 2020 | 62.25 | 65.20 | 61.65 | 62.84 | 2,591,200 | -1.85(-2.86%) |
Apr 29, 2020 | 63.89 | 66.18 | 63.02 | 64.69 | 1,540,325 | +2.40(+3.85%) |
Apr 28, 2020 | 62.82 | 63.25 | 60.01 | 62.29 | 1,279,809 | +1.47(+2.42%) |
Apr 27, 2020 | 57.90 | 61.48 | 57.66 | 60.82 | 1,447,872 | +3.38(+5.88%) |
Apr 24, 2020 | 57.73 | 58.96 | 57.27 | 57.44 | 1,478,300 | -1.03(-1.76%) |
Apr 23, 2020 | 59.35 | 59.55 | 57.45 | 58.47 | 1,011,425 | -0.43(-0.73%) |
Apr 22, 2020 | 57.51 | 59.84 | 57.30 | 58.90 | 1,356,862 | +2.93(+5.23%) |
Apr 21, 2020 | 56.91 | 57.50 | 55.13 | 55.97 | 1,170,932 | -2.00(-3.45%) |
Apr 20, 2020 | 59.74 | 61.21 | 57.95 | 57.97 | 1,357,791 | -3.44(-5.60%) |
Apr 17, 2020 | 60.77 | 61.68 | 59.17 | 61.41 | 1,790,800 | +3.07(+5.26%) |
Apr 16, 2020 | 55.04 | 58.39 | 54.13 | 58.34 | 1,954,152 | +3.03(+5.48%) |
Apr 15, 2020 | 54.32 | 56.05 | 54.04 | 55.31 | 1,334,848 | -1.05(-1.86%) |
Apr 14, 2020 | 57.20 | 58.59 | 55.96 | 56.36 | 1,438,872 | +0.10(+0.18%) |
Apr 13, 2020 | 60.81 | 60.81 | 55.58 | 56.26 | 1,927,680 | -1.66(-2.87%) |
Apr 09, 2020 | 60.66 | 63.72 | 56.66 | 57.92 | 2,013,600 | -0.68(-1.16%) |
Apr 08, 2020 | 55.61 | 59.30 | 54.64 | 58.60 | 1,648,289 | +3.67(+6.68%) |
Apr 07, 2020 | 56.23 | 57.65 | 52.76 | 54.93 | 1,795,453 | +2.37(+4.51%) |
Apr 06, 2020 | 48.50 | 52.92 | 47.59 | 52.56 | 1,396,385 | +6.74(+14.71%) |
Apr 03, 2020 | 48.48 | 48.95 | 44.37 | 45.82 | 1,974,100 | -2.73(-5.62%) |
Apr 02, 2020 | 50.37 | 51.96 | 47.03 | 48.55 | 1,927,430 | -2.70(-5.27%) |
Apr 01, 2020 | 50.51 | 51.70 | 49.20 | 51.25 | 1,298,170 | -1.85(-3.48%) |
Mar 31, 2020 | 52.57 | 53.86 | 51.42 | 53.10 | 1,018,877 | +0.07(+0.13%) |
Mar 30, 2020 | 50.50 | 53.43 | 49.18 | 53.03 | 1,092,560 | +2.22(+4.37%) |
Mar 27, 2020 | 51.68 | 52.81 | 50.50 | 50.81 | 1,256,800 | -3.42(-6.31%) |
Mar 26, 2020 | 53.37 | 56.70 | 52.66 | 54.23 | 2,047,504 | +2.12(+4.07%) |
Mar 25, 2020 | 52.10 | 56.74 | 50.57 | 52.11 | 2,979,746 | +0.57(+1.11%) |
Mar 24, 2020 | 43.84 | 52.77 | 43.37 | 51.54 | 2,782,234 | +11.09(+27.42%) |
Mar 23, 2020 | 40.10 | 46.83 | 38.52 | 40.45 | 3,349,514 | +0.77(+1.94%) |
Mar 20, 2020 | 45.05 | 45.05 | 39.34 | 39.68 | 2,026,800 | -3.94(-9.03%) |
Mar 19, 2020 | 42.76 | 46.99 | 38.51 | 43.62 | 2,414,481 | -0.66(-1.49%) |
Mar 18, 2020 | 45.21 | 48.08 | 39.00 | 44.28 | 2,828,080 | -3.70(-7.71%) |
Mar 17, 2020 | 52.52 | 52.68 | 43.77 | 47.98 | 2,803,564 | -3.44(-6.69%) |
Mar 16, 2020 | 53.50 | 56.37 | 48.03 | 51.42 | 1,846,367 | -10.53(-17.00%) |
Mar 13, 2020 | 56.94 | 62.56 | 56.82 | 61.95 | 2,339,800 | +7.49(+13.75%) |
Mar 12, 2020 | 59.73 | 60.31 | 54.36 | 54.46 | 2,499,028 | -9.79(-15.24%) |
Mar 11, 2020 | 66.99 | 67.69 | 63.27 | 64.25 | 1,311,434 | -4.52(-6.57%) |
Mar 10, 2020 | 66.03 | 69.11 | 64.52 | 68.77 | 1,110,060 | +4.01(+6.19%) |
Mar 09, 2020 | 63.53 | 66.12 | 63.09 | 64.76 | 1,510,455 | -2.64(-3.92%) |
Mar 06, 2020 | 65.30 | 67.51 | 64.70 | 67.40 | 1,430,900 | -0.83(-1.22%) |
Mar 05, 2020 | 68.57 | 68.93 | 67.44 | 68.23 | 986,478 | -1.52(-2.18%) |
Mar 04, 2020 | 70.92 | 70.92 | 69.11 | 69.75 | 1,041,610 | +0.56(+0.81%) |
Mar 03, 2020 | 71.00 | 71.23 | 68.13 | 69.19 | 980,524 | -1.46(-2.07%) |