Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.94 | 65.00 | 63.93 | 65.00 | 38,500 | -0.50(-0.76%) |
May 28, 2020 | 63.91 | 66.23 | 63.87 | 65.50 | 44,580 | +1.06(+1.64%) |
May 27, 2020 | 64.41 | 64.71 | 63.08 | 64.44 | 25,942 | -0.86(-1.32%) |
May 26, 2020 | 66.05 | 66.15 | 65.25 | 65.30 | 25,656 | +0.29(+0.45%) |
May 22, 2020 | 64.92 | 65.20 | 64.40 | 65.01 | 20,800 | +0.00(+0.00%) |
May 21, 2020 | 66.82 | 66.82 | 64.35 | 65.01 | 21,569 | +0.31(+0.48%) |
May 20, 2020 | 64.00 | 65.83 | 64.00 | 64.70 | 21,453 | +0.74(+1.16%) |
May 19, 2020 | 63.61 | 64.80 | 63.21 | 63.96 | 27,429 | -0.83(-1.28%) |
May 18, 2020 | 62.72 | 64.86 | 62.58 | 64.79 | 22,648 | +3.01(+4.87%) |
May 15, 2020 | 60.87 | 62.20 | 60.69 | 61.78 | 19,100 | +0.10(+0.16%) |
May 14, 2020 | 59.91 | 61.68 | 59.32 | 61.68 | 22,671 | +1.90(+3.18%) |
May 13, 2020 | 61.47 | 61.47 | 59.34 | 59.78 | 40,384 | -1.80(-2.93%) |
May 12, 2020 | 61.34 | 62.33 | 61.03 | 61.58 | 39,030 | +0.09(+0.15%) |
May 11, 2020 | 59.84 | 62.88 | 59.84 | 61.49 | 87,947 | -0.26(-0.41%) |
May 08, 2020 | 62.02 | 62.33 | 61.23 | 61.75 | 20,500 | +1.90(+3.17%) |
May 07, 2020 | 59.22 | 60.00 | 59.00 | 59.85 | 33,246 | +1.84(+3.17%) |
May 06, 2020 | 58.60 | 58.86 | 56.46 | 58.01 | 36,237 | -0.79(-1.34%) |
May 05, 2020 | 60.59 | 60.59 | 58.72 | 58.80 | 46,357 | -1.42(-2.36%) |
May 04, 2020 | 61.77 | 62.23 | 59.30 | 60.22 | 85,739 | -4.12(-6.41%) |
May 01, 2020 | 62.49 | 65.00 | 61.84 | 64.34 | 74,900 | +2.09(+3.35%) |
Apr 30, 2020 | 62.95 | 63.00 | 61.86 | 62.26 | 23,140 | +2.82(+4.74%) |
Apr 29, 2020 | 59.09 | 60.04 | 59.09 | 59.44 | 31,036 | +0.44(+0.75%) |
Apr 28, 2020 | 59.27 | 59.63 | 58.60 | 59.00 | 34,972 | +0.92(+1.58%) |
Apr 27, 2020 | 57.79 | 58.27 | 57.25 | 58.08 | 55,344 | +1.42(+2.51%) |
Apr 24, 2020 | 56.60 | 56.92 | 56.01 | 56.66 | 21,400 | +0.73(+1.31%) |
Apr 23, 2020 | 56.00 | 56.05 | 54.71 | 55.93 | 12,034 | +1.03(+1.88%) |
Apr 22, 2020 | 55.35 | 55.59 | 53.82 | 54.90 | 15,450 | +0.10(+0.18%) |
Apr 21, 2020 | 55.86 | 56.65 | 53.76 | 54.80 | 24,905 | -0.20(-0.36%) |
Apr 20, 2020 | 56.24 | 56.66 | 54.59 | 55.00 | 15,658 | -1.25(-2.22%) |
Apr 17, 2020 | 55.56 | 56.86 | 55.56 | 56.25 | 25,400 | +7.88(+16.29%) |
Apr 16, 2020 | 48.40 | 50.20 | 47.05 | 48.37 | 20,360 | +0.61(+1.28%) |
Apr 15, 2020 | 47.03 | 48.30 | 46.95 | 47.76 | 13,274 | +1.06(+2.27%) |
Apr 14, 2020 | 47.41 | 48.08 | 46.70 | 46.70 | 32,394 | -0.84(-1.77%) |
Apr 13, 2020 | 48.93 | 49.36 | 46.25 | 47.54 | 11,707 | -0.97(-2.00%) |
Apr 09, 2020 | 47.13 | 49.23 | 47.13 | 48.51 | 17,900 | +1.38(+2.94%) |
Apr 08, 2020 | 45.75 | 47.61 | 45.56 | 47.12 | 69,681 | +2.60(+5.85%) |
Apr 07, 2020 | 46.57 | 47.00 | 44.52 | 44.52 | 46,543 | -0.11(-0.25%) |
Apr 06, 2020 | 44.05 | 44.98 | 43.76 | 44.63 | 54,237 | +1.99(+4.67%) |
Apr 03, 2020 | 43.08 | 43.08 | 41.34 | 42.64 | 90,200 | +0.39(+0.92%) |
Apr 02, 2020 | 42.37 | 43.07 | 40.84 | 42.25 | 235,059 | -1.69(-3.86%) |
Apr 01, 2020 | 42.85 | 44.86 | 42.85 | 43.94 | 23,218 | -0.94(-2.09%) |
Mar 31, 2020 | 44.43 | 46.00 | 44.43 | 44.88 | 124,134 | +4.21(+10.36%) |
Mar 30, 2020 | 39.47 | 41.33 | 39.39 | 40.67 | 41,083 | +0.26(+0.64%) |
Mar 27, 2020 | 41.53 | 42.01 | 39.75 | 40.41 | 84,400 | -4.39(-9.80%) |
Mar 26, 2020 | 44.03 | 46.14 | 44.03 | 44.80 | 38,238 | +0.39(+0.88%) |
Mar 25, 2020 | 43.19 | 44.44 | 42.98 | 44.41 | 44,931 | +3.45(+8.42%) |
Mar 24, 2020 | 38.17 | 41.84 | 38.00 | 40.96 | 56,715 | +4.76(+13.15%) |
Mar 23, 2020 | 37.22 | 38.44 | 34.98 | 36.20 | 43,612 | -2.63(-6.77%) |
Mar 20, 2020 | 38.34 | 43.00 | 37.67 | 38.83 | 49,600 | +2.94(+8.19%) |
Mar 19, 2020 | 32.46 | 36.48 | 32.46 | 35.89 | 41,840 | +4.53(+14.45%) |
Mar 18, 2020 | 32.95 | 33.06 | 31.35 | 31.36 | 50,556 | -2.89(-8.44%) |
Mar 17, 2020 | 35.63 | 35.63 | 32.94 | 34.25 | 82,360 | +0.72(+2.15%) |
Mar 16, 2020 | 33.28 | 35.74 | 33.15 | 33.53 | 54,348 | -8.22(-19.69%) |
Mar 13, 2020 | 42.08 | 42.16 | 39.38 | 41.75 | 176,700 | -0.95(-2.22%) |
Mar 12, 2020 | 41.70 | 43.87 | 40.63 | 42.70 | 127,244 | -7.55(-15.02%) |
Mar 11, 2020 | 50.89 | 52.55 | 50.25 | 50.25 | 185,318 | -2.20(-4.20%) |
Mar 10, 2020 | 53.40 | 54.24 | 50.89 | 52.45 | 119,913 | -0.20(-0.38%) |
Mar 09, 2020 | 52.68 | 53.63 | 51.54 | 52.65 | 24,058 | -2.21(-4.03%) |
Mar 06, 2020 | 54.58 | 55.29 | 54.10 | 54.86 | 17,000 | -0.72(-1.30%) |
Mar 05, 2020 | 55.43 | 55.72 | 54.73 | 55.58 | 16,239 | +0.04(+0.07%) |
Mar 04, 2020 | 54.99 | 55.57 | 54.70 | 55.54 | 21,098 | +1.00(+1.83%) |
Mar 03, 2020 | 55.78 | 55.92 | 54.49 | 54.54 | 41,796 | +0.05(+0.09%) |