Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.54 | 64.93 | 62.67 | 64.42 | 349,200 | -0.64(-0.98%) |
May 28, 2020 | 68.82 | 68.94 | 64.77 | 65.06 | 241,682 | -3.02(-4.44%) |
May 27, 2020 | 65.99 | 68.25 | 64.50 | 68.08 | 398,732 | +4.78(+7.55%) |
May 26, 2020 | 63.51 | 64.49 | 62.53 | 63.30 | 325,349 | +2.25(+3.69%) |
May 22, 2020 | 61.25 | 61.75 | 59.82 | 61.05 | 199,300 | -0.43(-0.70%) |
May 21, 2020 | 62.29 | 63.31 | 60.65 | 61.48 | 156,345 | -1.04(-1.66%) |
May 20, 2020 | 60.38 | 62.67 | 60.02 | 62.52 | 365,444 | +3.29(+5.55%) |
May 19, 2020 | 60.34 | 60.85 | 59.07 | 59.23 | 336,848 | -1.81(-2.97%) |
May 18, 2020 | 58.36 | 61.36 | 57.82 | 61.04 | 294,011 | +5.31(+9.53%) |
May 15, 2020 | 55.36 | 56.42 | 54.59 | 55.73 | 259,100 | -0.39(-0.69%) |
May 14, 2020 | 52.47 | 56.12 | 50.87 | 56.12 | 508,533 | +2.40(+4.47%) |
May 13, 2020 | 57.00 | 57.30 | 52.83 | 53.72 | 494,787 | -4.19(-7.24%) |
May 12, 2020 | 61.69 | 62.36 | 57.87 | 57.91 | 304,893 | -3.92(-6.34%) |
May 11, 2020 | 61.72 | 62.56 | 59.49 | 61.83 | 250,226 | -0.80(-1.28%) |
May 08, 2020 | 60.05 | 63.24 | 59.75 | 62.63 | 283,800 | +3.97(+6.77%) |
May 07, 2020 | 58.67 | 58.93 | 56.77 | 58.66 | 515,472 | +1.63(+2.86%) |
May 06, 2020 | 57.33 | 59.40 | 56.85 | 57.03 | 826,399 | +0.52(+0.92%) |
May 05, 2020 | 59.18 | 63.16 | 54.01 | 56.51 | 2,116,682 | -10.87(-16.13%) |
May 04, 2020 | 67.18 | 68.49 | 66.13 | 67.38 | 334,555 | -1.29(-1.88%) |
May 01, 2020 | 68.15 | 68.67 | 66.85 | 68.67 | 206,700 | -1.15(-1.65%) |
Apr 30, 2020 | 73.31 | 73.99 | 69.48 | 69.82 | 289,758 | -5.55(-7.36%) |
Apr 29, 2020 | 72.04 | 76.37 | 70.46 | 75.37 | 389,432 | +5.85(+8.41%) |
Apr 28, 2020 | 69.76 | 70.54 | 68.47 | 69.52 | 275,271 | +0.63(+0.91%) |
Apr 27, 2020 | 66.02 | 69.35 | 65.95 | 68.89 | 305,685 | +3.23(+4.92%) |
Apr 24, 2020 | 65.32 | 65.72 | 63.61 | 65.66 | 201,900 | +0.80(+1.23%) |
Apr 23, 2020 | 64.16 | 65.91 | 63.88 | 64.86 | 221,591 | +1.35(+2.13%) |
Apr 22, 2020 | 63.00 | 63.84 | 60.90 | 63.51 | 230,833 | +1.98(+3.22%) |
Apr 21, 2020 | 59.53 | 61.71 | 59.08 | 61.53 | 292,069 | +0.47(+0.77%) |
Apr 20, 2020 | 59.57 | 62.03 | 58.85 | 61.06 | 231,414 | -0.39(-0.63%) |
Apr 17, 2020 | 59.66 | 62.83 | 59.66 | 61.45 | 267,300 | +3.02(+5.17%) |
Apr 16, 2020 | 59.08 | 59.77 | 57.05 | 58.43 | 220,039 | -0.14(-0.24%) |
Apr 15, 2020 | 60.33 | 61.06 | 58.36 | 58.57 | 215,617 | -4.31(-6.85%) |
Apr 14, 2020 | 60.54 | 63.08 | 60.54 | 62.88 | 192,564 | +3.04(+5.08%) |
Apr 13, 2020 | 62.54 | 63.63 | 59.65 | 59.84 | 142,246 | -3.49(-5.51%) |
Apr 09, 2020 | 62.61 | 65.58 | 61.49 | 63.33 | 221,300 | +2.15(+3.51%) |
Apr 08, 2020 | 59.46 | 62.14 | 58.57 | 61.18 | 190,955 | +2.82(+4.83%) |
Apr 07, 2020 | 61.38 | 63.48 | 58.04 | 58.36 | 269,430 | -0.13(-0.22%) |
Apr 06, 2020 | 56.38 | 58.98 | 55.65 | 58.49 | 341,632 | +4.11(+7.56%) |
Apr 03, 2020 | 54.48 | 55.22 | 52.63 | 54.38 | 243,100 | +0.06(+0.11%) |
Apr 02, 2020 | 51.34 | 54.94 | 50.59 | 54.32 | 209,400 | +2.92(+5.68%) |
Apr 01, 2020 | 53.46 | 54.95 | 50.97 | 51.40 | 381,215 | -4.43(-7.93%) |
Mar 31, 2020 | 54.43 | 56.34 | 53.92 | 55.83 | 311,453 | +0.90(+1.64%) |
Mar 30, 2020 | 57.91 | 59.93 | 52.79 | 54.93 | 327,994 | -2.26(-3.95%) |
Mar 27, 2020 | 60.28 | 61.48 | 55.69 | 57.19 | 281,200 | -6.00(-9.50%) |
Mar 26, 2020 | 58.47 | 64.24 | 58.47 | 63.19 | 359,095 | +5.55(+9.63%) |
Mar 25, 2020 | 55.32 | 60.07 | 53.59 | 57.64 | 418,437 | +3.19(+5.86%) |
Mar 24, 2020 | 52.63 | 54.86 | 50.97 | 54.45 | 429,210 | +4.79(+9.65%) |
Mar 23, 2020 | 49.03 | 50.45 | 46.60 | 49.66 | 566,825 | +1.58(+3.29%) |
Mar 20, 2020 | 52.84 | 54.13 | 47.27 | 48.08 | 663,500 | -3.93(-7.56%) |
Mar 19, 2020 | 42.58 | 55.55 | 40.48 | 52.01 | 523,093 | +9.56(+22.52%) |
Mar 18, 2020 | 51.35 | 53.69 | 41.58 | 42.45 | 435,025 | -13.19(-23.71%) |
Mar 17, 2020 | 53.75 | 56.14 | 50.91 | 55.64 | 368,879 | +3.38(+6.47%) |
Mar 16, 2020 | 55.14 | 56.75 | 51.19 | 52.26 | 350,585 | -9.03(-14.73%) |
Mar 13, 2020 | 61.42 | 61.53 | 56.95 | 61.29 | 366,600 | +3.61(+6.26%) |
Mar 12, 2020 | 61.70 | 61.70 | 57.34 | 57.68 | 379,522 | -9.04(-13.55%) |
Mar 11, 2020 | 69.69 | 70.41 | 65.54 | 66.72 | 337,490 | -5.07(-7.06%) |
Mar 10, 2020 | 69.35 | 71.87 | 68.27 | 71.79 | 445,754 | +4.70(+7.01%) |
Mar 09, 2020 | 67.72 | 70.32 | 66.35 | 67.09 | 374,599 | -5.55(-7.64%) |
Mar 06, 2020 | 71.81 | 72.83 | 70.43 | 72.64 | 278,900 | -1.76(-2.37%) |
Mar 05, 2020 | 75.67 | 76.82 | 73.39 | 74.40 | 297,444 | -3.26(-4.20%) |
Mar 04, 2020 | 76.82 | 77.88 | 74.98 | 77.66 | 226,253 | +1.86(+2.45%) |
Mar 03, 2020 | 78.75 | 80.34 | 74.42 | 75.80 | 322,722 | -3.30(-4.17%) |