Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.02 | 77.80 | 71.10 | 74.42 | 4,220,200 | -0.34(-0.45%) |
May 28, 2020 | 72.82 | 75.87 | 69.54 | 74.76 | 1,445,673 | +9.25(+14.12%) |
May 27, 2020 | 64.29 | 65.70 | 61.08 | 65.51 | 197,434 | +2.04(+3.21%) |
May 26, 2020 | 64.00 | 65.10 | 63.02 | 63.47 | 186,743 | +1.16(+1.86%) |
May 22, 2020 | 61.24 | 64.22 | 60.00 | 62.31 | 200,700 | +0.53(+0.86%) |
May 21, 2020 | 61.78 | 63.39 | 60.37 | 61.78 | 185,844 | -0.47(-0.76%) |
May 20, 2020 | 63.09 | 63.50 | 61.57 | 62.25 | 494,111 | -1.77(-2.76%) |
May 19, 2020 | 59.80 | 65.89 | 59.12 | 64.02 | 289,760 | +3.72(+6.17%) |
May 18, 2020 | 59.90 | 62.77 | 59.15 | 60.30 | 189,811 | +2.45(+4.24%) |
May 15, 2020 | 56.01 | 58.93 | 54.66 | 57.85 | 106,600 | +1.61(+2.86%) |
May 14, 2020 | 56.25 | 57.40 | 54.00 | 56.24 | 203,142 | -0.30(-0.53%) |
May 13, 2020 | 57.40 | 58.39 | 52.04 | 56.54 | 242,718 | -1.33(-2.30%) |
May 12, 2020 | 59.95 | 60.81 | 57.50 | 57.87 | 258,455 | -1.84(-3.08%) |
May 11, 2020 | 59.06 | 61.01 | 58.19 | 59.71 | 208,242 | -0.09(-0.15%) |
May 08, 2020 | 60.77 | 61.25 | 58.11 | 59.80 | 194,800 | -0.74(-1.22%) |
May 07, 2020 | 57.58 | 61.34 | 57.24 | 60.54 | 234,023 | +4.29(+7.63%) |
May 06, 2020 | 61.00 | 62.50 | 55.64 | 56.25 | 276,167 | -1.31(-2.28%) |
May 05, 2020 | 55.31 | 58.24 | 54.56 | 57.56 | 253,109 | +3.69(+6.85%) |
May 04, 2020 | 53.46 | 54.44 | 52.16 | 53.87 | 141,503 | +0.08(+0.15%) |
May 01, 2020 | 56.85 | 57.30 | 51.46 | 53.79 | 362,700 | -4.71(-8.05%) |
Apr 30, 2020 | 59.80 | 60.52 | 57.16 | 58.50 | 225,070 | -1.92(-3.18%) |
Apr 29, 2020 | 57.27 | 60.89 | 56.19 | 60.42 | 225,137 | +4.09(+7.26%) |
Apr 28, 2020 | 57.60 | 57.60 | 54.49 | 56.33 | 144,258 | +0.03(+0.05%) |
Apr 27, 2020 | 56.23 | 57.90 | 55.96 | 56.30 | 185,303 | +0.03(+0.05%) |
Apr 24, 2020 | 56.47 | 56.56 | 52.53 | 56.27 | 264,200 | +0.00(+0.00%) |
Apr 23, 2020 | 60.66 | 61.80 | 55.32 | 56.27 | 286,741 | -2.70(-4.58%) |
Apr 22, 2020 | 62.32 | 62.32 | 56.72 | 58.97 | 390,353 | +3.81(+6.91%) |
Apr 21, 2020 | 64.43 | 65.55 | 54.04 | 55.16 | 541,416 | -8.19(-12.93%) |
Apr 20, 2020 | 58.09 | 65.50 | 58.09 | 63.35 | 603,956 | +5.16(+8.87%) |
Apr 17, 2020 | 56.89 | 61.00 | 55.24 | 58.19 | 459,100 | +2.95(+5.34%) |
Apr 16, 2020 | 56.83 | 57.50 | 52.51 | 55.24 | 176,310 | -0.63(-1.13%) |
Apr 15, 2020 | 54.73 | 57.90 | 54.39 | 55.87 | 192,462 | -0.65(-1.15%) |
Apr 14, 2020 | 53.84 | 57.44 | 53.75 | 56.52 | 166,600 | +4.69(+9.05%) |
Apr 13, 2020 | 56.62 | 57.89 | 51.75 | 51.83 | 185,800 | -4.81(-8.49%) |
Apr 09, 2020 | 54.55 | 56.98 | 53.79 | 56.64 | 150,300 | +3.03(+5.65%) |
Apr 08, 2020 | 50.55 | 56.53 | 50.55 | 53.61 | 169,810 | +3.19(+6.33%) |
Apr 07, 2020 | 53.86 | 54.99 | 49.67 | 50.42 | 225,560 | -2.13(-4.05%) |
Apr 06, 2020 | 50.56 | 54.23 | 48.93 | 52.55 | 266,654 | +3.56(+7.27%) |
Apr 03, 2020 | 54.44 | 54.44 | 47.16 | 48.99 | 223,500 | -5.47(-10.04%) |
Apr 02, 2020 | 54.23 | 58.00 | 50.33 | 54.46 | 244,601 | -0.26(-0.48%) |
Apr 01, 2020 | 55.63 | 57.26 | 53.15 | 54.72 | 217,506 | -3.44(-5.91%) |
Mar 31, 2020 | 58.50 | 60.20 | 56.86 | 58.16 | 221,970 | -1.10(-1.86%) |
Mar 30, 2020 | 56.23 | 59.58 | 54.69 | 59.26 | 287,710 | +3.72(+6.70%) |
Mar 27, 2020 | 54.69 | 58.31 | 54.64 | 55.54 | 380,700 | -0.76(-1.35%) |
Mar 26, 2020 | 50.97 | 58.48 | 50.97 | 56.30 | 277,114 | +5.46(+10.74%) |
Mar 25, 2020 | 49.22 | 52.96 | 48.29 | 50.84 | 224,639 | -0.15(-0.29%) |
Mar 24, 2020 | 48.01 | 54.72 | 46.91 | 50.99 | 255,431 | +4.84(+10.49%) |
Mar 23, 2020 | 48.00 | 48.64 | 43.01 | 46.15 | 305,531 | -1.78(-3.71%) |
Mar 20, 2020 | 44.47 | 51.94 | 44.47 | 47.93 | 1,095,600 | +4.32(+9.91%) |
Mar 19, 2020 | 42.25 | 47.45 | 39.98 | 43.61 | 296,872 | +1.00(+2.35%) |
Mar 18, 2020 | 45.18 | 46.00 | 39.42 | 42.61 | 232,249 | -4.64(-9.82%) |
Mar 17, 2020 | 42.50 | 47.98 | 41.39 | 47.25 | 354,533 | +5.29(+12.61%) |
Mar 16, 2020 | 40.83 | 43.35 | 39.21 | 41.96 | 346,664 | -5.15(-10.93%) |
Mar 13, 2020 | 44.43 | 47.48 | 40.90 | 47.11 | 409,500 | +4.60(+10.82%) |
Mar 12, 2020 | 44.92 | 45.84 | 41.91 | 42.51 | 249,727 | -5.00(-10.52%) |
Mar 11, 2020 | 49.85 | 51.82 | 47.20 | 47.51 | 229,062 | -3.61(-7.06%) |
Mar 10, 2020 | 51.99 | 52.96 | 48.52 | 51.12 | 267,074 | +0.19(+0.37%) |
Mar 09, 2020 | 50.65 | 53.00 | 48.02 | 50.93 | 461,285 | -3.43(-6.31%) |
Mar 06, 2020 | 53.89 | 55.11 | 53.12 | 54.36 | 216,400 | -1.45(-2.60%) |
Mar 05, 2020 | 54.85 | 56.52 | 54.14 | 55.81 | 372,682 | -0.11(-0.20%) |
Mar 04, 2020 | 55.35 | 56.47 | 54.25 | 55.92 | 235,046 | +1.85(+3.42%) |
Mar 03, 2020 | 53.25 | 55.97 | 52.55 | 54.07 | 235,097 | +1.43(+2.72%) |