Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.28 | 62.89 | 61.06 | 61.59 | 436,200 | -1.72(-2.72%) |
May 28, 2020 | 65.89 | 65.89 | 63.04 | 63.31 | 313,816 | -1.59(-2.45%) |
May 27, 2020 | 63.69 | 64.98 | 62.26 | 64.90 | 363,725 | +2.96(+4.78%) |
May 26, 2020 | 62.66 | 63.25 | 61.75 | 61.94 | 333,768 | +2.13(+3.56%) |
May 22, 2020 | 59.78 | 60.34 | 59.15 | 59.81 | 196,000 | +0.11(+0.18%) |
May 21, 2020 | 59.34 | 60.56 | 58.65 | 59.70 | 299,721 | +0.37(+0.62%) |
May 20, 2020 | 58.80 | 60.34 | 58.48 | 59.33 | 267,845 | +1.84(+3.20%) |
May 19, 2020 | 57.23 | 59.29 | 57.01 | 57.49 | 401,778 | -0.37(-0.64%) |
May 18, 2020 | 55.00 | 58.22 | 54.63 | 57.86 | 405,839 | +5.64(+10.80%) |
May 15, 2020 | 50.99 | 52.40 | 50.79 | 52.22 | 270,200 | +0.74(+1.44%) |
May 14, 2020 | 50.85 | 51.52 | 48.67 | 51.48 | 323,398 | +0.33(+0.65%) |
May 13, 2020 | 51.48 | 51.66 | 50.07 | 51.15 | 434,663 | -1.00(-1.92%) |
May 12, 2020 | 53.74 | 54.36 | 52.14 | 52.15 | 413,855 | -1.74(-3.23%) |
May 11, 2020 | 53.42 | 54.13 | 52.69 | 53.89 | 549,127 | -0.88(-1.61%) |
May 08, 2020 | 53.63 | 55.20 | 52.53 | 54.77 | 406,400 | +2.70(+5.19%) |
May 07, 2020 | 52.72 | 53.85 | 51.78 | 52.07 | 391,657 | +0.44(+0.85%) |
May 06, 2020 | 52.40 | 52.89 | 51.40 | 51.63 | 325,633 | -0.67(-1.28%) |
May 05, 2020 | 53.78 | 54.70 | 52.30 | 52.30 | 628,702 | -0.17(-0.32%) |
May 04, 2020 | 52.25 | 53.31 | 50.71 | 52.47 | 819,930 | -0.57(-1.07%) |
May 01, 2020 | 50.25 | 55.65 | 50.17 | 53.04 | 1,340,000 | +6.59(+14.19%) |
Apr 30, 2020 | 46.48 | 47.13 | 45.32 | 46.45 | 502,322 | -1.54(-3.21%) |
Apr 29, 2020 | 45.90 | 48.24 | 45.56 | 47.99 | 517,456 | +3.78(+8.55%) |
Apr 28, 2020 | 43.39 | 44.70 | 42.83 | 44.21 | 437,425 | +2.50(+5.99%) |
Apr 27, 2020 | 39.93 | 42.06 | 39.63 | 41.71 | 297,267 | +2.42(+6.16%) |
Apr 24, 2020 | 39.20 | 39.82 | 38.29 | 39.29 | 275,200 | +0.52(+1.34%) |
Apr 23, 2020 | 37.52 | 39.23 | 37.52 | 38.77 | 314,554 | +1.34(+3.58%) |
Apr 22, 2020 | 38.06 | 38.29 | 37.21 | 37.43 | 213,269 | +0.53(+1.44%) |
Apr 21, 2020 | 36.35 | 37.41 | 36.07 | 36.90 | 313,682 | -0.51(-1.36%) |
Apr 20, 2020 | 37.09 | 38.36 | 36.50 | 37.41 | 257,207 | -1.28(-3.31%) |
Apr 17, 2020 | 37.71 | 39.27 | 37.28 | 38.69 | 257,400 | +2.52(+6.97%) |
Apr 16, 2020 | 37.31 | 37.35 | 34.97 | 36.17 | 316,110 | -1.25(-3.34%) |
Apr 15, 2020 | 37.16 | 38.06 | 36.03 | 37.42 | 318,970 | -1.70(-4.35%) |
Apr 14, 2020 | 37.87 | 39.39 | 37.35 | 39.12 | 410,848 | +1.97(+5.30%) |
Apr 13, 2020 | 39.33 | 39.33 | 36.38 | 37.15 | 230,685 | -2.68(-6.73%) |
Apr 09, 2020 | 38.41 | 40.42 | 38.00 | 39.83 | 353,700 | +2.72(+7.33%) |
Apr 08, 2020 | 34.91 | 37.72 | 34.10 | 37.11 | 402,468 | +3.00(+8.80%) |
Apr 07, 2020 | 34.69 | 36.28 | 33.70 | 34.11 | 502,526 | +1.10(+3.33%) |
Apr 06, 2020 | 32.90 | 34.62 | 32.88 | 33.01 | 580,460 | +1.75(+5.60%) |
Apr 03, 2020 | 31.64 | 32.59 | 30.15 | 31.26 | 406,100 | -0.91(-2.83%) |
Apr 02, 2020 | 31.49 | 32.77 | 31.05 | 32.17 | 513,072 | +0.23(+0.72%) |
Apr 01, 2020 | 33.49 | 34.34 | 31.47 | 31.94 | 545,096 | -3.38(-9.57%) |
Mar 31, 2020 | 34.85 | 35.70 | 33.93 | 35.32 | 620,434 | +0.16(+0.46%) |
Mar 30, 2020 | 34.25 | 36.03 | 33.22 | 35.16 | 576,064 | +1.49(+4.43%) |
Mar 27, 2020 | 33.43 | 34.92 | 33.06 | 33.67 | 494,800 | -1.17(-3.36%) |
Mar 26, 2020 | 33.27 | 35.70 | 33.27 | 34.84 | 655,857 | +1.70(+5.13%) |
Mar 25, 2020 | 32.59 | 35.20 | 31.52 | 33.14 | 660,025 | +0.33(+1.01%) |
Mar 24, 2020 | 33.35 | 34.81 | 31.78 | 32.81 | 801,091 | +0.46(+1.42%) |
Mar 23, 2020 | 34.33 | 34.69 | 30.06 | 32.35 | 706,909 | -1.62(-4.77%) |
Mar 20, 2020 | 37.03 | 37.66 | 33.74 | 33.97 | 858,000 | -2.97(-8.04%) |
Mar 19, 2020 | 33.08 | 37.61 | 32.00 | 36.94 | 792,915 | +3.55(+10.63%) |
Mar 18, 2020 | 30.74 | 33.77 | 29.04 | 33.39 | 960,029 | +0.32(+0.97%) |
Mar 17, 2020 | 32.96 | 35.51 | 30.84 | 33.07 | 925,759 | +0.72(+2.23%) |
Mar 16, 2020 | 35.30 | 37.99 | 32.05 | 32.35 | 947,752 | -8.63(-21.06%) |
Mar 13, 2020 | 37.16 | 40.98 | 35.85 | 40.98 | 903,300 | +5.72(+16.22%) |
Mar 12, 2020 | 37.41 | 37.41 | 34.28 | 35.26 | 770,466 | -4.61(-11.56%) |
Mar 11, 2020 | 39.69 | 40.38 | 38.84 | 39.87 | 552,434 | -1.35(-3.28%) |
Mar 10, 2020 | 39.82 | 41.33 | 39.24 | 41.22 | 885,915 | +3.05(+7.99%) |
Mar 09, 2020 | 41.10 | 43.52 | 38.14 | 38.17 | 678,359 | -7.12(-15.72%) |
Mar 06, 2020 | 44.75 | 46.21 | 44.05 | 45.29 | 362,700 | -1.27(-2.73%) |
Mar 05, 2020 | 48.86 | 49.40 | 45.76 | 46.56 | 373,974 | -3.62(-7.21%) |
Mar 04, 2020 | 49.60 | 50.26 | 48.35 | 50.18 | 312,229 | +1.52(+3.12%) |
Mar 03, 2020 | 50.98 | 51.77 | 48.13 | 48.66 | 402,483 | -2.27(-4.46%) |