Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.29 | 63.50 | 60.93 | 61.99 | 122,114 | -2.40(-3.73%) |
May 28, 2020 | 66.73 | 67.64 | 63.68 | 64.39 | 102,630 | -1.26(-1.92%) |
May 27, 2020 | 62.74 | 65.81 | 62.23 | 65.65 | 135,092 | +4.63(+7.59%) |
May 26, 2020 | 59.94 | 61.46 | 59.20 | 61.02 | 261,731 | +3.69(+6.43%) |
May 22, 2020 | 56.94 | 57.34 | 55.59 | 57.33 | 50,813 | +0.21(+0.36%) |
May 21, 2020 | 57.37 | 58.42 | 56.98 | 57.12 | 72,655 | -0.47(-0.81%) |
May 20, 2020 | 56.82 | 57.61 | 56.16 | 57.59 | 158,939 | +1.75(+3.14%) |
May 19, 2020 | 57.15 | 57.41 | 55.77 | 55.84 | 157,340 | -2.21(-3.81%) |
May 18, 2020 | 53.19 | 58.61 | 53.19 | 58.05 | 203,824 | +7.21(+14.19%) |
May 15, 2020 | 50.22 | 51.46 | 49.57 | 50.83 | 288,097 | +0.42(+0.84%) |
May 14, 2020 | 50.33 | 51.64 | 49.09 | 50.41 | 159,326 | -1.35(-2.60%) |
May 13, 2020 | 54.00 | 54.00 | 51.29 | 51.76 | 108,144 | -2.28(-4.22%) |
May 12, 2020 | 56.81 | 58.09 | 54.04 | 54.04 | 132,678 | -3.02(-5.30%) |
May 11, 2020 | 58.42 | 58.82 | 56.26 | 57.06 | 119,821 | -2.95(-4.92%) |
May 08, 2020 | 56.80 | 60.17 | 56.80 | 60.02 | 111,349 | +4.01(+7.16%) |
May 07, 2020 | 56.75 | 57.73 | 55.74 | 56.01 | 100,511 | +0.14(+0.25%) |
May 06, 2020 | 58.04 | 58.69 | 55.74 | 55.87 | 91,007 | -2.07(-3.58%) |
May 05, 2020 | 58.08 | 58.96 | 57.58 | 57.94 | 190,254 | +1.09(+1.91%) |
May 04, 2020 | 57.63 | 59.02 | 56.47 | 56.86 | 250,669 | -1.24(-2.13%) |
May 01, 2020 | 60.85 | 61.48 | 57.24 | 58.09 | 157,070 | -4.31(-6.91%) |
Apr 30, 2020 | 64.81 | 68.58 | 62.23 | 62.40 | 122,160 | -4.97(-7.37%) |
Apr 29, 2020 | 63.64 | 67.99 | 63.60 | 67.37 | 161,755 | +5.45(+8.80%) |
Apr 28, 2020 | 64.10 | 64.88 | 61.70 | 61.92 | 132,402 | -0.89(-1.42%) |
Apr 27, 2020 | 62.07 | 63.56 | 61.88 | 62.81 | 119,292 | +0.85(+1.37%) |
Apr 24, 2020 | 62.62 | 63.85 | 61.75 | 61.96 | 85,306 | -0.54(-0.87%) |
Apr 23, 2020 | 64.03 | 65.27 | 62.40 | 62.51 | 108,834 | -0.67(-1.07%) |
Apr 22, 2020 | 63.11 | 64.03 | 62.56 | 63.18 | 176,013 | +0.58(+0.93%) |
Apr 21, 2020 | 63.45 | 65.00 | 61.74 | 62.60 | 172,979 | -3.72(-5.60%) |
Apr 20, 2020 | 69.52 | 69.52 | 62.32 | 66.31 | 185,188 | +1.52(+2.35%) |
Apr 17, 2020 | 63.95 | 64.82 | 63.63 | 64.79 | 173,694 | +2.52(+4.04%) |
Apr 16, 2020 | 62.56 | 63.75 | 61.08 | 62.27 | 161,277 | +0.55(+0.89%) |
Apr 15, 2020 | 60.60 | 62.08 | 60.60 | 61.72 | 151,993 | -2.59(-4.02%) |
Apr 14, 2020 | 62.07 | 64.63 | 62.07 | 64.31 | 191,062 | +2.24(+3.61%) |
Apr 13, 2020 | 62.95 | 63.28 | 60.41 | 62.07 | 150,617 | -1.28(-2.03%) |
Apr 09, 2020 | 63.21 | 65.66 | 62.97 | 63.35 | 149,281 | +1.63(+2.64%) |
Apr 08, 2020 | 57.22 | 62.60 | 57.02 | 61.72 | 156,012 | +5.19(+9.18%) |
Apr 07, 2020 | 58.45 | 60.03 | 55.29 | 56.54 | 136,562 | +0.66(+1.18%) |
Apr 06, 2020 | 54.18 | 56.53 | 54.06 | 55.88 | 157,536 | +4.28(+8.30%) |
Apr 03, 2020 | 53.93 | 55.75 | 50.39 | 51.60 | 130,592 | -2.70(-4.97%) |
Apr 02, 2020 | 53.88 | 57.03 | 52.37 | 54.29 | 114,898 | -0.14(-0.25%) |
Apr 01, 2020 | 57.34 | 58.59 | 53.38 | 54.43 | 177,657 | -4.88(-8.23%) |
Mar 31, 2020 | 58.69 | 61.31 | 57.81 | 59.31 | 134,831 | +0.30(+0.51%) |
Mar 30, 2020 | 59.10 | 59.89 | 57.41 | 59.01 | 164,501 | +0.80(+1.38%) |
Mar 27, 2020 | 54.96 | 59.51 | 54.14 | 58.21 | 210,489 | +1.02(+1.78%) |
Mar 26, 2020 | 54.64 | 58.00 | 54.40 | 57.19 | 304,146 | +3.24(+6.00%) |
Mar 25, 2020 | 53.58 | 55.19 | 51.53 | 53.95 | 240,350 | +0.45(+0.83%) |
Mar 24, 2020 | 50.94 | 54.29 | 50.94 | 53.51 | 230,134 | +4.68(+9.59%) |
Mar 23, 2020 | 48.01 | 49.56 | 47.17 | 48.82 | 197,015 | +1.35(+2.85%) |
Mar 20, 2020 | 53.95 | 55.19 | 46.69 | 47.47 | 246,816 | -6.35(-11.80%) |
Mar 19, 2020 | 54.68 | 56.98 | 51.05 | 53.82 | 206,051 | -1.11(-2.03%) |
Mar 18, 2020 | 56.99 | 60.18 | 53.00 | 54.94 | 291,133 | -5.74(-9.45%) |
Mar 17, 2020 | 60.96 | 65.19 | 58.24 | 60.67 | 225,994 | +0.47(+0.78%) |
Mar 16, 2020 | 67.39 | 67.97 | 59.82 | 60.20 | 215,319 | -11.81(-16.41%) |
Mar 13, 2020 | 67.80 | 72.22 | 64.04 | 72.02 | 212,591 | +8.03(+12.55%) |
Mar 12, 2020 | 64.96 | 68.85 | 63.03 | 63.98 | 212,901 | -6.58(-9.33%) |
Mar 11, 2020 | 72.49 | 73.04 | 68.92 | 70.57 | 224,258 | -4.46(-5.94%) |
Mar 10, 2020 | 71.17 | 75.53 | 69.46 | 75.03 | 242,921 | +6.15(+8.92%) |
Mar 09, 2020 | 71.89 | 72.92 | 67.80 | 68.88 | 173,568 | -7.71(-10.07%) |
Mar 06, 2020 | 77.19 | 79.47 | 75.06 | 76.60 | 133,512 | -3.21(-4.02%) |
Mar 05, 2020 | 82.70 | 82.77 | 78.92 | 79.81 | 143,644 | -5.09(-5.99%) |
Mar 04, 2020 | 84.03 | 85.07 | 83.08 | 84.89 | 140,712 | +2.23(+2.69%) |
Mar 03, 2020 | 83.76 | 86.66 | 81.43 | 82.67 | 158,760 | -1.21(-1.44%) |