Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.90 | 66.42 | 63.69 | 66.15 | 1,027,200 | +0.68(+1.04%) |
May 28, 2020 | 66.50 | 67.28 | 65.26 | 65.47 | 958,553 | -0.57(-0.86%) |
May 27, 2020 | 65.09 | 66.67 | 63.15 | 66.04 | 958,154 | +0.18(+0.27%) |
May 26, 2020 | 65.05 | 66.67 | 64.38 | 65.86 | 1,414,641 | +2.05(+3.21%) |
May 22, 2020 | 61.87 | 63.81 | 61.06 | 63.81 | 1,563,500 | +1.86(+3.00%) |
May 21, 2020 | 62.18 | 62.42 | 61.29 | 61.95 | 958,459 | -0.23(-0.37%) |
May 20, 2020 | 63.00 | 65.23 | 61.57 | 62.18 | 1,143,189 | -0.64(-1.02%) |
May 19, 2020 | 62.24 | 63.82 | 61.37 | 62.82 | 1,431,621 | +0.42(+0.67%) |
May 18, 2020 | 66.28 | 66.72 | 62.03 | 62.40 | 1,883,782 | -1.49(-2.33%) |
May 15, 2020 | 65.61 | 66.50 | 63.24 | 63.89 | 4,005,100 | +5.61(+9.63%) |
May 14, 2020 | 55.67 | 58.43 | 54.50 | 58.28 | 1,802,760 | +1.74(+3.08%) |
May 13, 2020 | 59.03 | 59.03 | 55.30 | 56.54 | 960,839 | -2.49(-4.22%) |
May 12, 2020 | 60.88 | 61.35 | 58.85 | 59.03 | 906,505 | -1.05(-1.75%) |
May 11, 2020 | 58.90 | 60.71 | 58.55 | 60.08 | 1,073,166 | +1.53(+2.61%) |
May 08, 2020 | 58.37 | 58.59 | 57.16 | 58.55 | 463,300 | +0.89(+1.54%) |
May 07, 2020 | 55.11 | 58.44 | 54.78 | 57.66 | 937,211 | +3.64(+6.74%) |
May 06, 2020 | 53.86 | 54.62 | 52.82 | 54.02 | 673,565 | +0.99(+1.87%) |
May 05, 2020 | 53.00 | 53.81 | 52.68 | 53.03 | 375,710 | +1.13(+2.18%) |
May 04, 2020 | 49.99 | 51.92 | 49.43 | 51.90 | 513,966 | +1.62(+3.22%) |
May 01, 2020 | 52.49 | 52.53 | 50.06 | 50.28 | 541,500 | -3.41(-6.35%) |
Apr 30, 2020 | 53.78 | 54.98 | 52.90 | 53.69 | 349,620 | +0.19(+0.36%) |
Apr 29, 2020 | 53.15 | 54.55 | 52.55 | 53.50 | 795,186 | +1.72(+3.32%) |
Apr 28, 2020 | 53.50 | 53.99 | 50.28 | 51.78 | 636,541 | -0.46(-0.88%) |
Apr 27, 2020 | 52.12 | 53.39 | 51.81 | 52.24 | 782,720 | +0.48(+0.93%) |
Apr 24, 2020 | 51.18 | 52.04 | 50.40 | 51.76 | 692,400 | +1.43(+2.84%) |
Apr 23, 2020 | 49.02 | 50.92 | 49.02 | 50.33 | 639,389 | +1.50(+3.07%) |
Apr 22, 2020 | 49.20 | 49.86 | 48.25 | 48.83 | 1,000,833 | +1.25(+2.63%) |
Apr 21, 2020 | 49.03 | 49.99 | 46.66 | 47.58 | 1,170,634 | -2.47(-4.94%) |
Apr 20, 2020 | 50.97 | 51.99 | 49.86 | 50.05 | 680,629 | -1.43(-2.78%) |
Apr 17, 2020 | 49.31 | 51.75 | 48.86 | 51.48 | 2,000,500 | +2.98(+6.14%) |
Apr 16, 2020 | 50.11 | 50.84 | 48.02 | 48.50 | 1,593,825 | -1.52(-3.04%) |
Apr 15, 2020 | 50.29 | 51.76 | 49.80 | 50.02 | 1,636,053 | -1.79(-3.45%) |
Apr 14, 2020 | 51.31 | 52.60 | 50.80 | 51.81 | 1,097,618 | +1.13(+2.23%) |
Apr 13, 2020 | 51.18 | 51.57 | 48.73 | 50.68 | 599,699 | -0.84(-1.63%) |
Apr 09, 2020 | 51.46 | 53.42 | 50.28 | 51.52 | 728,100 | +1.11(+2.20%) |
Apr 08, 2020 | 45.96 | 50.98 | 45.81 | 50.41 | 590,225 | +4.77(+10.45%) |
Apr 07, 2020 | 49.17 | 50.15 | 45.51 | 45.64 | 791,217 | -1.55(-3.28%) |
Apr 06, 2020 | 46.28 | 47.76 | 46.10 | 47.19 | 749,142 | +2.70(+6.07%) |
Apr 03, 2020 | 45.28 | 45.71 | 43.03 | 44.49 | 890,300 | -0.90(-1.98%) |
Apr 02, 2020 | 45.02 | 47.79 | 44.33 | 45.39 | 632,112 | +0.47(+1.05%) |
Apr 01, 2020 | 44.60 | 45.73 | 43.58 | 44.92 | 991,878 | -1.32(-2.85%) |
Mar 31, 2020 | 47.02 | 48.35 | 45.13 | 46.24 | 1,608,512 | -1.10(-2.32%) |
Mar 30, 2020 | 49.55 | 50.47 | 46.79 | 47.34 | 650,946 | -2.03(-4.11%) |
Mar 27, 2020 | 48.12 | 51.05 | 47.38 | 49.37 | 2,011,900 | -0.35(-0.70%) |
Mar 26, 2020 | 47.10 | 51.07 | 46.59 | 49.72 | 1,282,191 | +2.77(+5.90%) |
Mar 25, 2020 | 46.61 | 48.57 | 44.65 | 46.95 | 949,593 | +0.22(+0.47%) |
Mar 24, 2020 | 43.00 | 46.96 | 42.28 | 46.73 | 1,226,303 | +6.09(+14.99%) |
Mar 23, 2020 | 38.31 | 41.36 | 36.43 | 40.64 | 635,490 | +2.42(+6.33%) |
Mar 20, 2020 | 41.40 | 42.73 | 38.04 | 38.22 | 1,228,300 | -2.20(-5.44%) |
Mar 19, 2020 | 36.18 | 42.38 | 35.03 | 40.42 | 1,457,449 | +3.60(+9.78%) |
Mar 18, 2020 | 34.13 | 37.80 | 33.49 | 36.82 | 1,537,713 | +0.73(+2.02%) |
Mar 17, 2020 | 38.11 | 38.46 | 35.51 | 36.09 | 1,288,854 | -1.64(-4.35%) |
Mar 16, 2020 | 38.65 | 40.93 | 37.68 | 37.73 | 1,348,251 | -6.51(-14.72%) |
Mar 13, 2020 | 41.46 | 44.28 | 39.81 | 44.24 | 1,594,500 | +5.41(+13.93%) |
Mar 12, 2020 | 42.05 | 42.35 | 36.04 | 38.83 | 1,857,493 | -6.22(-13.81%) |
Mar 11, 2020 | 47.81 | 48.54 | 44.83 | 45.05 | 1,003,508 | -3.91(-7.99%) |
Mar 10, 2020 | 50.90 | 51.20 | 47.06 | 48.96 | 1,080,169 | -0.77(-1.55%) |
Mar 09, 2020 | 50.68 | 51.51 | 49.20 | 49.73 | 886,021 | -4.01(-7.46%) |
Mar 06, 2020 | 53.90 | 54.68 | 52.42 | 53.74 | 1,573,700 | -1.11(-2.02%) |
Mar 05, 2020 | 54.22 | 55.47 | 54.06 | 54.85 | 596,108 | -0.44(-0.80%) |
Mar 04, 2020 | 54.36 | 55.43 | 53.43 | 55.29 | 571,782 | +1.55(+2.88%) |
Mar 03, 2020 | 54.91 | 55.32 | 52.39 | 53.74 | 973,889 | -1.18(-2.15%) |