Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.75 | 66.19 | 63.75 | 65.96 | 2,504,602 | +2.42(+3.81%) |
May 28, 2020 | 66.58 | 67.09 | 63.20 | 63.54 | 2,316,471 | -2.98(-4.48%) |
May 27, 2020 | 64.93 | 66.62 | 63.90 | 66.52 | 2,689,904 | +2.70(+4.23%) |
May 26, 2020 | 63.78 | 64.82 | 62.11 | 63.83 | 1,955,543 | +2.17(+3.51%) |
May 22, 2020 | 60.88 | 61.71 | 60.04 | 61.66 | 865,304 | +0.99(+1.64%) |
May 21, 2020 | 61.77 | 62.32 | 59.88 | 60.67 | 1,557,910 | -1.76(-2.82%) |
May 20, 2020 | 61.64 | 62.73 | 61.42 | 62.43 | 2,078,474 | +2.37(+3.94%) |
May 19, 2020 | 59.93 | 61.88 | 59.68 | 60.06 | 1,590,474 | +0.46(+0.77%) |
May 18, 2020 | 57.50 | 59.91 | 56.50 | 59.60 | 2,578,883 | +3.69(+6.61%) |
May 15, 2020 | 56.44 | 58.33 | 55.44 | 55.90 | 3,333,199 | -4.42(-7.33%) |
May 14, 2020 | 57.91 | 60.48 | 56.34 | 60.33 | 2,076,999 | +1.63(+2.78%) |
May 13, 2020 | 60.14 | 61.14 | 57.62 | 58.69 | 1,748,622 | -1.54(-2.56%) |
May 12, 2020 | 62.31 | 62.81 | 60.23 | 60.24 | 1,766,507 | -1.78(-2.87%) |
May 11, 2020 | 63.07 | 63.43 | 61.98 | 62.02 | 2,839,149 | -1.95(-3.04%) |
May 08, 2020 | 62.01 | 64.57 | 62.01 | 63.96 | 2,088,923 | +2.61(+4.26%) |
May 07, 2020 | 60.30 | 61.55 | 60.30 | 61.35 | 2,526,019 | +1.90(+3.19%) |
May 06, 2020 | 59.37 | 60.61 | 58.79 | 59.45 | 1,624,727 | +1.04(+1.78%) |
May 05, 2020 | 59.42 | 60.58 | 58.07 | 58.41 | 1,739,880 | +0.85(+1.47%) |
May 04, 2020 | 56.35 | 58.15 | 56.06 | 57.56 | 2,209,409 | +0.72(+1.26%) |
May 01, 2020 | 59.68 | 60.00 | 55.73 | 56.85 | 3,392,019 | -4.61(-7.50%) |
Apr 30, 2020 | 65.54 | 65.71 | 61.45 | 61.46 | 2,246,494 | -4.70(-7.10%) |
Apr 29, 2020 | 62.00 | 66.37 | 62.00 | 66.15 | 2,644,313 | +4.06(+6.54%) |
Apr 28, 2020 | 63.46 | 63.72 | 60.73 | 62.09 | 1,786,312 | -0.55(-0.88%) |
Apr 27, 2020 | 61.55 | 63.98 | 61.38 | 62.64 | 1,655,279 | +1.72(+2.82%) |
Apr 24, 2020 | 60.16 | 61.09 | 59.23 | 60.92 | 1,592,413 | +0.79(+1.31%) |
Apr 23, 2020 | 59.38 | 61.47 | 59.38 | 60.14 | 2,654,622 | -1.55(-2.52%) |
Apr 22, 2020 | 65.13 | 65.13 | 56.49 | 61.69 | 6,807,643 | +1.82(+3.04%) |
Apr 21, 2020 | 60.40 | 61.39 | 59.19 | 59.87 | 3,050,637 | -1.51(-2.47%) |
Apr 20, 2020 | 62.02 | 62.70 | 61.38 | 61.39 | 1,386,971 | -1.34(-2.13%) |
Apr 17, 2020 | 64.25 | 65.29 | 62.15 | 62.72 | 2,996,358 | -0.03(-0.05%) |
Apr 16, 2020 | 61.35 | 63.47 | 60.89 | 62.75 | 3,153,989 | +2.71(+4.52%) |
Apr 15, 2020 | 59.86 | 60.75 | 58.20 | 60.04 | 1,757,941 | -2.17(-3.49%) |
Apr 14, 2020 | 61.62 | 63.49 | 61.48 | 62.21 | 1,584,820 | +2.31(+3.86%) |
Apr 13, 2020 | 59.76 | 60.36 | 58.78 | 59.90 | 924,234 | -0.19(-0.31%) |
Apr 09, 2020 | 62.51 | 63.76 | 59.39 | 60.09 | 2,733,907 | -1.60(-2.60%) |
Apr 08, 2020 | 58.91 | 61.89 | 58.09 | 61.69 | 1,945,721 | +3.53(+6.07%) |
Apr 07, 2020 | 59.94 | 61.07 | 57.91 | 58.16 | 2,961,967 | -0.01(-0.02%) |
Apr 06, 2020 | 54.11 | 58.43 | 54.11 | 58.17 | 2,637,607 | +6.23(+11.99%) |
Apr 03, 2020 | 51.80 | 53.08 | 50.99 | 51.94 | 1,451,672 | -0.56(-1.07%) |
Apr 02, 2020 | 50.32 | 52.61 | 50.26 | 52.50 | 1,411,823 | +1.27(+2.47%) |
Apr 01, 2020 | 51.48 | 53.00 | 50.54 | 51.24 | 1,872,013 | -1.99(-3.75%) |
Mar 31, 2020 | 55.00 | 55.10 | 52.48 | 53.23 | 2,231,420 | -1.05(-1.94%) |
Mar 30, 2020 | 54.03 | 55.12 | 52.81 | 54.28 | 1,905,139 | +0.38(+0.71%) |
Mar 27, 2020 | 54.67 | 55.63 | 53.61 | 53.90 | 2,194,758 | -2.61(-4.63%) |
Mar 26, 2020 | 54.02 | 56.54 | 53.77 | 56.51 | 2,485,417 | +3.21(+6.03%) |
Mar 25, 2020 | 52.33 | 56.00 | 50.16 | 53.30 | 3,346,082 | +1.40(+2.69%) |
Mar 24, 2020 | 47.49 | 52.06 | 47.00 | 51.90 | 3,483,029 | +6.73(+14.90%) |
Mar 23, 2020 | 43.84 | 46.56 | 42.57 | 45.17 | 2,699,348 | +1.65(+3.79%) |
Mar 20, 2020 | 47.55 | 49.05 | 43.31 | 43.52 | 2,710,705 | -2.66(-5.77%) |
Mar 19, 2020 | 44.98 | 49.21 | 44.78 | 46.19 | 2,603,494 | +0.81(+1.78%) |
Mar 18, 2020 | 46.75 | 50.21 | 42.13 | 45.38 | 2,712,260 | -5.44(-10.71%) |
Mar 17, 2020 | 48.69 | 51.25 | 46.57 | 50.82 | 2,580,181 | +3.51(+7.41%) |
Mar 16, 2020 | 47.27 | 52.98 | 45.97 | 47.32 | 2,841,139 | -6.27(-11.70%) |
Mar 13, 2020 | 52.31 | 53.93 | 47.84 | 53.58 | 2,961,860 | +4.62(+9.43%) |
Mar 12, 2020 | 49.92 | 52.14 | 48.74 | 48.97 | 3,185,419 | -4.96(-9.20%) |
Mar 11, 2020 | 56.30 | 57.08 | 53.72 | 53.93 | 2,579,651 | -4.06(-7.00%) |
Mar 10, 2020 | 55.89 | 58.13 | 54.12 | 57.99 | 2,761,266 | +3.86(+7.13%) |
Mar 09, 2020 | 52.47 | 55.53 | 52.09 | 54.12 | 2,527,997 | -3.77(-6.52%) |
Mar 06, 2020 | 57.64 | 58.67 | 56.26 | 57.90 | 1,950,930 | -1.67(-2.80%) |
Mar 05, 2020 | 58.75 | 60.47 | 58.75 | 59.57 | 1,666,632 | -1.82(-2.96%) |
Mar 04, 2020 | 58.56 | 61.42 | 58.54 | 61.39 | 2,634,297 | +3.93(+6.84%) |
Mar 03, 2020 | 59.46 | 60.37 | 56.90 | 57.46 | 2,107,903 | -1.98(-3.34%) |