Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.89 | 52.90 | 51.04 | 51.81 | 87,799 | +0.85(+1.67%) |
May 28, 2020 | 49.30 | 51.27 | 49.03 | 50.96 | 68,845 | +0.89(+1.78%) |
May 27, 2020 | 50.23 | 52.55 | 49.96 | 50.07 | 79,194 | -3.36(-6.30%) |
May 26, 2020 | 54.91 | 55.10 | 52.51 | 53.44 | 99,230 | -5.07(-8.66%) |
May 22, 2020 | 58.89 | 59.80 | 58.50 | 58.50 | 41,197 | -0.23(-0.39%) |
May 21, 2020 | 58.58 | 59.32 | 57.77 | 58.74 | 37,304 | +0.43(+0.73%) |
May 20, 2020 | 59.08 | 59.08 | 57.81 | 58.31 | 49,409 | -2.49(-4.09%) |
May 19, 2020 | 58.89 | 60.80 | 58.39 | 60.80 | 44,583 | +2.10(+3.58%) |
May 18, 2020 | 61.75 | 61.75 | 57.77 | 58.70 | 113,476 | -6.84(-10.44%) |
May 15, 2020 | 66.78 | 67.55 | 65.27 | 65.54 | 67,446 | +0.31(+0.47%) |
May 14, 2020 | 70.30 | 71.81 | 65.19 | 65.23 | 166,851 | -2.67(-3.93%) |
May 13, 2020 | 65.62 | 68.87 | 65.08 | 67.90 | 156,096 | +3.52(+5.47%) |
May 12, 2020 | 60.17 | 64.38 | 60.01 | 64.38 | 63,384 | +3.79(+6.25%) |
May 11, 2020 | 60.17 | 61.13 | 59.47 | 60.59 | 43,534 | +1.97(+3.36%) |
May 08, 2020 | 59.55 | 60.02 | 58.43 | 58.62 | 35,378 | -2.86(-4.65%) |
May 07, 2020 | 62.45 | 62.45 | 59.35 | 61.48 | 46,000 | -2.47(-3.87%) |
May 06, 2020 | 60.86 | 64.11 | 60.48 | 63.96 | 28,476 | +2.32(+3.76%) |
May 05, 2020 | 59.94 | 61.75 | 59.39 | 61.64 | 38,300 | -0.35(-0.56%) |
May 04, 2020 | 62.80 | 64.11 | 61.68 | 61.98 | 44,164 | +0.73(+1.20%) |
May 01, 2020 | 60.67 | 61.85 | 59.90 | 61.25 | 105,747 | +3.56(+6.17%) |
Apr 30, 2020 | 56.76 | 58.23 | 56.45 | 57.69 | 71,012 | +2.63(+4.78%) |
Apr 29, 2020 | 55.68 | 56.15 | 53.90 | 55.06 | 81,960 | -3.71(-6.32%) |
Apr 28, 2020 | 57.19 | 59.08 | 56.07 | 58.77 | 131,628 | -1.04(-1.75%) |
Apr 27, 2020 | 63.03 | 63.20 | 59.43 | 59.82 | 122,370 | -4.56(-7.09%) |
Apr 24, 2020 | 64.85 | 66.70 | 63.88 | 64.38 | 125,117 | -1.55(-2.35%) |
Apr 23, 2020 | 64.88 | 66.12 | 63.34 | 65.93 | 72,488 | +0.50(+0.77%) |
Apr 22, 2020 | 64.81 | 65.94 | 64.00 | 65.43 | 77,942 | -1.93(-2.87%) |
Apr 21, 2020 | 67.24 | 67.94 | 65.74 | 67.36 | 99,468 | +3.48(+5.45%) |
Apr 20, 2020 | 63.65 | 64.77 | 61.80 | 63.88 | 79,612 | +2.78(+4.56%) |
Apr 17, 2020 | 61.87 | 63.55 | 60.59 | 61.10 | 109,031 | -6.38(-9.46%) |
Apr 16, 2020 | 64.54 | 68.52 | 64.54 | 67.48 | 117,998 | +2.24(+3.44%) |
Apr 15, 2020 | 64.42 | 65.58 | 63.71 | 65.23 | 198,606 | +5.14(+8.56%) |
Apr 14, 2020 | 58.00 | 61.48 | 57.62 | 60.09 | 149,405 | -1.35(-2.20%) |
Apr 13, 2020 | 56.49 | 62.48 | 56.49 | 61.44 | 140,254 | +4.25(+7.44%) |
Apr 09, 2020 | 60.05 | 60.24 | 55.96 | 57.19 | 121,729 | -6.03(-9.54%) |
Apr 08, 2020 | 67.86 | 69.41 | 62.45 | 63.22 | 87,396 | -6.96(-9.92%) |
Apr 07, 2020 | 63.96 | 70.22 | 63.46 | 70.18 | 102,946 | -2.32(-3.20%) |
Apr 06, 2020 | 76.76 | 76.76 | 72.31 | 72.50 | 87,154 | -11.99(-14.19%) |
Apr 03, 2020 | 82.56 | 86.69 | 80.60 | 84.49 | 68,015 | +3.17(+3.90%) |
Apr 02, 2020 | 86.35 | 86.35 | 79.60 | 81.32 | 65,521 | -3.36(-3.97%) |
Apr 01, 2020 | 83.17 | 86.31 | 82.05 | 84.68 | 113,319 | +8.97(+11.85%) |
Mar 31, 2020 | 72.19 | 76.91 | 71.92 | 75.71 | 46,909 | +4.25(+5.95%) |
Mar 30, 2020 | 74.47 | 77.06 | 71.03 | 71.46 | 50,309 | -3.05(-4.10%) |
Mar 27, 2020 | 76.41 | 77.68 | 70.53 | 74.51 | 82,264 | +3.79(+5.36%) |
Mar 26, 2020 | 82.40 | 82.40 | 70.30 | 70.72 | 125,153 | -10.52(-12.95%) |
Mar 25, 2020 | 85.61 | 89.94 | 73.58 | 81.24 | 107,132 | -6.89(-7.82%) |
Mar 24, 2020 | 101.54 | 102.35 | 86.97 | 88.13 | 101,117 | -26.56(-23.15%) |
Mar 23, 2020 | 105.29 | 117.30 | 105.29 | 114.69 | 86,896 | +11.79(+11.46%) |
Mar 20, 2020 | 92.88 | 103.94 | 90.84 | 102.90 | 75,154 | +7.15(+7.47%) |
Mar 19, 2020 | 102.55 | 109.20 | 91.61 | 95.74 | 97,068 | -2.47(-2.52%) |
Mar 18, 2020 | 95.47 | 105.83 | 91.42 | 98.22 | 110,453 | +13.41(+15.82%) |
Mar 17, 2020 | 87.86 | 96.76 | 81.21 | 84.81 | 116,096 | -8.50(-9.11%) |
Mar 16, 2020 | 91.76 | 94.28 | 83.76 | 93.31 | 109,502 | +20.53(+28.20%) |
Mar 13, 2020 | 81.37 | 91.45 | 72.36 | 72.78 | 150,077 | -21.38(-22.70%) |
Mar 12, 2020 | 88.25 | 94.16 | 83.07 | 94.16 | 189,291 | +15.96(+20.42%) |
Mar 11, 2020 | 75.18 | 79.82 | 73.85 | 78.20 | 74,034 | +7.54(+10.67%) |
Mar 10, 2020 | 72.36 | 79.39 | 70.64 | 70.66 | 144,918 | -8.66(-10.92%) |
Mar 09, 2020 | 76.92 | 79.94 | 72.20 | 79.32 | 123,641 | +13.14(+19.86%) |
Mar 06, 2020 | 67.60 | 69.15 | 65.36 | 66.17 | 88,633 | +3.29(+5.22%) |
Mar 05, 2020 | 61.69 | 63.97 | 60.96 | 62.89 | 47,036 | +4.68(+8.03%) |
Mar 04, 2020 | 60.72 | 62.04 | 58.21 | 58.21 | 41,130 | -4.29(-6.86%) |
Mar 03, 2020 | 58.71 | 63.39 | 57.90 | 62.50 | 49,131 | +3.56(+6.03%) |