Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.80 | 67.87 | 65.13 | 67.33 | 4,894,980 | +1.43(+2.17%) |
May 28, 2020 | 69.14 | 69.14 | 65.69 | 65.90 | 3,656,506 | -2.29(-3.35%) |
May 27, 2020 | 70.14 | 70.14 | 67.55 | 68.19 | 3,356,671 | -0.34(-0.49%) |
May 26, 2020 | 68.77 | 69.98 | 68.38 | 68.52 | 3,425,049 | +2.20(+3.32%) |
May 22, 2020 | 68.11 | 68.11 | 65.38 | 66.32 | 5,436,354 | -0.91(-1.36%) |
May 21, 2020 | 68.55 | 70.63 | 66.29 | 67.24 | 7,387,300 | -3.07(-4.37%) |
May 20, 2020 | 73.92 | 74.01 | 69.63 | 70.31 | 4,822,355 | -1.67(-2.32%) |
May 19, 2020 | 74.39 | 74.64 | 71.87 | 71.98 | 3,697,031 | -3.17(-4.22%) |
May 18, 2020 | 71.03 | 75.61 | 70.98 | 75.15 | 5,742,297 | +7.37(+10.88%) |
May 15, 2020 | 65.64 | 68.82 | 65.40 | 67.78 | 5,957,548 | +1.22(+1.84%) |
May 14, 2020 | 64.04 | 67.01 | 63.45 | 66.56 | 2,904,573 | +1.86(+2.88%) |
May 13, 2020 | 65.85 | 66.73 | 63.96 | 64.69 | 2,049,800 | -1.74(-2.62%) |
May 12, 2020 | 68.03 | 68.63 | 66.37 | 66.44 | 1,771,091 | -0.84(-1.24%) |
May 11, 2020 | 67.07 | 68.39 | 66.44 | 67.27 | 1,932,950 | -0.53(-0.78%) |
May 08, 2020 | 66.18 | 68.01 | 66.16 | 67.80 | 1,670,048 | +2.05(+3.12%) |
May 07, 2020 | 64.96 | 66.47 | 64.84 | 65.75 | 2,008,899 | +1.95(+3.05%) |
May 06, 2020 | 64.88 | 65.71 | 63.58 | 63.80 | 2,220,468 | -0.66(-1.02%) |
May 05, 2020 | 65.69 | 66.43 | 64.36 | 64.45 | 2,344,916 | +0.34(+0.52%) |
May 04, 2020 | 61.31 | 64.31 | 60.97 | 64.12 | 3,032,865 | +1.81(+2.91%) |
May 01, 2020 | 64.53 | 65.21 | 61.94 | 62.31 | 2,907,855 | -3.85(-5.83%) |
Apr 30, 2020 | 68.07 | 68.11 | 65.36 | 66.16 | 4,520,418 | -2.86(-4.15%) |
Apr 29, 2020 | 68.32 | 69.74 | 67.93 | 69.02 | 3,100,642 | +2.12(+3.17%) |
Apr 28, 2020 | 66.35 | 68.27 | 66.13 | 66.90 | 3,572,986 | +2.60(+4.05%) |
Apr 27, 2020 | 62.28 | 64.82 | 62.26 | 64.30 | 2,823,491 | +2.32(+3.74%) |
Apr 24, 2020 | 60.69 | 62.34 | 60.12 | 61.98 | 1,843,663 | +2.35(+3.95%) |
Apr 23, 2020 | 59.27 | 60.86 | 58.71 | 59.62 | 1,947,354 | +0.15(+0.25%) |
Apr 22, 2020 | 59.84 | 60.27 | 58.57 | 59.48 | 1,456,012 | +1.02(+1.74%) |
Apr 21, 2020 | 58.68 | 59.55 | 57.81 | 58.46 | 2,219,106 | -1.72(-2.85%) |
Apr 20, 2020 | 59.81 | 61.75 | 59.20 | 60.18 | 2,655,887 | -0.53(-0.87%) |
Apr 17, 2020 | 58.07 | 61.21 | 57.99 | 60.70 | 3,968,683 | +4.67(+8.34%) |
Apr 16, 2020 | 55.68 | 56.68 | 54.83 | 56.03 | 1,968,253 | +0.19(+0.34%) |
Apr 15, 2020 | 57.53 | 58.56 | 55.44 | 55.84 | 3,247,233 | -4.39(-7.29%) |
Apr 14, 2020 | 59.92 | 60.36 | 58.66 | 60.23 | 3,157,272 | +1.30(+2.21%) |
Apr 13, 2020 | 56.56 | 59.26 | 55.80 | 58.93 | 3,600,867 | +2.03(+3.56%) |
Apr 09, 2020 | 56.86 | 58.71 | 55.83 | 56.90 | 3,165,088 | +1.33(+2.39%) |
Apr 08, 2020 | 54.43 | 56.34 | 53.93 | 55.57 | 3,883,692 | +2.33(+4.37%) |
Apr 07, 2020 | 55.79 | 56.31 | 53.12 | 53.24 | 3,042,778 | +1.38(+2.66%) |
Apr 06, 2020 | 49.11 | 52.33 | 48.20 | 51.86 | 3,055,053 | +5.75(+12.47%) |
Apr 03, 2020 | 45.14 | 46.72 | 44.67 | 46.11 | 2,772,163 | +0.62(+1.36%) |
Apr 02, 2020 | 45.81 | 47.48 | 44.59 | 45.49 | 4,006,993 | -0.98(-2.12%) |
Apr 01, 2020 | 47.17 | 48.49 | 45.72 | 46.48 | 4,199,226 | -2.67(-5.44%) |
Mar 31, 2020 | 51.50 | 52.36 | 48.63 | 49.15 | 5,572,072 | -2.37(-4.60%) |
Mar 30, 2020 | 53.27 | 53.66 | 50.36 | 51.52 | 5,316,143 | -2.35(-4.35%) |
Mar 27, 2020 | 52.16 | 55.86 | 51.43 | 53.86 | 3,002,839 | -0.35(-0.65%) |
Mar 26, 2020 | 53.24 | 55.49 | 52.17 | 54.22 | 2,977,738 | +2.00(+3.83%) |
Mar 25, 2020 | 51.53 | 56.03 | 48.74 | 52.22 | 4,298,423 | +1.17(+2.30%) |
Mar 24, 2020 | 46.70 | 52.48 | 45.93 | 51.05 | 4,533,974 | +7.34(+16.79%) |
Mar 23, 2020 | 43.53 | 45.70 | 42.26 | 43.71 | 5,512,762 | -0.83(-1.86%) |
Mar 20, 2020 | 47.95 | 50.01 | 44.48 | 44.54 | 4,467,146 | -2.67(-5.66%) |
Mar 19, 2020 | 45.28 | 51.05 | 41.48 | 47.21 | 4,855,588 | +0.65(+1.39%) |
Mar 18, 2020 | 47.60 | 49.97 | 43.03 | 46.56 | 5,875,506 | -4.98(-9.65%) |
Mar 17, 2020 | 49.83 | 52.31 | 47.26 | 51.54 | 8,224,083 | +2.58(+5.27%) |
Mar 16, 2020 | 46.14 | 49.03 | 41.87 | 48.96 | 6,257,055 | -3.21(-6.16%) |
Mar 13, 2020 | 50.41 | 52.53 | 46.47 | 52.17 | 4,927,266 | +4.84(+10.22%) |
Mar 12, 2020 | 51.25 | 51.47 | 47.16 | 47.33 | 4,618,857 | -8.52(-15.25%) |
Mar 11, 2020 | 57.96 | 58.13 | 54.54 | 55.85 | 4,275,089 | -4.06(-6.77%) |
Mar 10, 2020 | 59.29 | 60.33 | 56.75 | 59.91 | 3,239,267 | +2.78(+4.86%) |
Mar 09, 2020 | 57.88 | 59.58 | 56.44 | 57.13 | 4,633,963 | -5.94(-9.41%) |
Mar 06, 2020 | 64.38 | 65.52 | 61.57 | 63.07 | 3,567,112 | -3.46(-5.20%) |
Mar 05, 2020 | 66.50 | 67.81 | 65.80 | 66.53 | 3,243,738 | -2.17(-3.16%) |
Mar 04, 2020 | 67.07 | 68.76 | 65.86 | 68.70 | 3,640,363 | +3.30(+5.04%) |
Mar 03, 2020 | 67.67 | 69.57 | 64.78 | 65.40 | 3,196,935 | -2.61(-3.84%) |