Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.01 | 63.86 | 60.92 | 62.97 | 9,915,743 | -0.46(-0.73%) |
May 28, 2020 | 66.56 | 66.67 | 62.82 | 63.43 | 6,656,356 | -2.17(-3.30%) |
May 27, 2020 | 65.04 | 66.05 | 62.77 | 65.60 | 6,429,921 | +4.70(+7.72%) |
May 26, 2020 | 59.46 | 61.78 | 58.83 | 60.90 | 5,588,374 | +5.17(+9.28%) |
May 22, 2020 | 56.29 | 56.78 | 55.18 | 55.72 | 3,939,133 | -0.66(-1.17%) |
May 21, 2020 | 56.82 | 57.42 | 55.85 | 56.38 | 3,012,602 | -0.52(-0.91%) |
May 20, 2020 | 57.15 | 58.17 | 56.37 | 56.90 | 5,350,824 | +1.14(+2.04%) |
May 19, 2020 | 57.86 | 58.32 | 55.69 | 55.76 | 5,031,899 | -2.92(-4.97%) |
May 18, 2020 | 57.76 | 59.21 | 56.94 | 58.68 | 5,114,458 | +4.97(+9.25%) |
May 15, 2020 | 53.80 | 55.02 | 52.99 | 53.71 | 3,630,330 | -1.05(-1.91%) |
May 14, 2020 | 48.68 | 54.75 | 48.04 | 54.75 | 9,068,317 | +4.80(+9.62%) |
May 13, 2020 | 52.77 | 53.11 | 49.63 | 49.95 | 6,097,774 | -3.82(-7.11%) |
May 12, 2020 | 55.53 | 56.66 | 53.71 | 53.77 | 5,912,161 | -1.30(-2.35%) |
May 11, 2020 | 56.47 | 56.47 | 54.17 | 55.07 | 4,779,138 | -2.50(-4.34%) |
May 08, 2020 | 57.31 | 57.82 | 56.55 | 57.57 | 3,246,541 | +1.65(+2.95%) |
May 07, 2020 | 54.80 | 57.49 | 54.80 | 55.92 | 4,585,025 | +2.14(+3.98%) |
May 06, 2020 | 56.56 | 56.89 | 53.60 | 53.78 | 4,642,722 | -2.27(-4.05%) |
May 05, 2020 | 59.19 | 59.70 | 55.69 | 56.05 | 9,723,651 | -0.58(-1.02%) |
May 04, 2020 | 54.71 | 57.35 | 53.57 | 56.63 | 9,106,179 | +0.01(+0.02%) |
May 01, 2020 | 57.16 | 57.16 | 55.31 | 56.62 | 6,796,885 | -2.92(-4.91%) |
Apr 30, 2020 | 61.75 | 62.77 | 59.50 | 59.54 | 9,159,707 | -4.59(-7.15%) |
Apr 29, 2020 | 64.01 | 65.71 | 61.64 | 64.13 | 14,516,561 | +5.52(+9.41%) |
Apr 28, 2020 | 57.82 | 59.69 | 57.15 | 58.61 | 8,516,578 | +4.19(+7.70%) |
Apr 27, 2020 | 52.30 | 54.67 | 52.30 | 54.42 | 6,602,441 | +2.79(+5.41%) |
Apr 24, 2020 | 50.37 | 52.66 | 49.66 | 51.63 | 9,986,174 | +3.25(+6.73%) |
Apr 23, 2020 | 47.35 | 49.23 | 47.35 | 48.37 | 5,719,894 | +1.00(+2.12%) |
Apr 22, 2020 | 48.88 | 49.12 | 46.90 | 47.37 | 5,255,682 | +0.33(+0.70%) |
Apr 21, 2020 | 47.25 | 49.12 | 46.74 | 47.04 | 5,648,279 | -2.49(-5.03%) |
Apr 20, 2020 | 48.16 | 51.04 | 47.30 | 49.53 | 4,335,985 | -0.70(-1.39%) |
Apr 17, 2020 | 48.70 | 50.72 | 48.55 | 50.23 | 5,725,558 | +4.25(+9.24%) |
Apr 16, 2020 | 48.12 | 48.12 | 45.43 | 45.98 | 5,360,965 | -2.38(-4.92%) |
Apr 15, 2020 | 47.36 | 48.59 | 45.76 | 48.36 | 6,547,224 | -2.52(-4.95%) |
Apr 14, 2020 | 53.33 | 53.92 | 49.88 | 50.88 | 5,213,844 | -1.07(-2.05%) |
Apr 13, 2020 | 55.17 | 55.21 | 51.19 | 51.95 | 5,060,872 | -3.32(-6.01%) |
Apr 09, 2020 | 55.86 | 57.91 | 54.45 | 55.27 | 8,302,832 | +3.12(+5.98%) |
Apr 08, 2020 | 50.03 | 52.48 | 49.31 | 52.15 | 5,678,347 | +3.50(+7.20%) |
Apr 07, 2020 | 50.28 | 53.67 | 48.50 | 48.65 | 6,613,567 | +3.21(+7.06%) |
Apr 06, 2020 | 42.55 | 46.13 | 42.10 | 45.44 | 6,354,538 | +6.57(+16.92%) |
Apr 03, 2020 | 40.25 | 40.35 | 36.68 | 38.86 | 6,984,285 | -1.53(-3.78%) |
Apr 02, 2020 | 40.22 | 42.16 | 39.60 | 40.39 | 5,936,515 | -0.69(-1.68%) |
Apr 01, 2020 | 42.69 | 42.87 | 40.45 | 41.08 | 7,992,751 | -5.28(-11.38%) |
Mar 31, 2020 | 48.70 | 49.44 | 45.97 | 46.36 | 5,747,759 | -3.17(-6.40%) |
Mar 30, 2020 | 50.19 | 50.56 | 48.10 | 49.53 | 4,180,358 | -1.31(-2.59%) |
Mar 27, 2020 | 50.22 | 52.48 | 48.44 | 50.84 | 4,777,136 | -2.36(-4.44%) |
Mar 26, 2020 | 51.09 | 56.45 | 50.07 | 53.21 | 6,554,724 | +5.08(+10.57%) |
Mar 25, 2020 | 48.37 | 50.57 | 46.02 | 48.12 | 5,948,464 | +1.31(+2.81%) |
Mar 24, 2020 | 42.72 | 47.20 | 42.30 | 46.81 | 6,039,100 | +7.39(+18.75%) |
Mar 23, 2020 | 39.89 | 41.32 | 38.64 | 39.42 | 7,309,863 | -1.97(-4.75%) |
Mar 20, 2020 | 44.13 | 44.41 | 40.08 | 41.38 | 8,742,674 | -1.15(-2.70%) |
Mar 19, 2020 | 39.61 | 43.98 | 36.57 | 42.53 | 9,851,655 | +1.80(+4.42%) |
Mar 18, 2020 | 45.69 | 46.28 | 34.94 | 40.73 | 13,213,156 | -8.84(-17.84%) |
Mar 17, 2020 | 51.89 | 52.54 | 47.18 | 49.58 | 11,393,216 | -1.41(-2.76%) |
Mar 16, 2020 | 56.09 | 58.98 | 50.97 | 50.98 | 7,137,041 | -15.99(-23.87%) |
Mar 13, 2020 | 63.44 | 67.11 | 60.95 | 66.97 | 6,269,053 | +8.47(+14.47%) |
Mar 12, 2020 | 60.65 | 62.81 | 56.16 | 58.50 | 7,656,718 | -7.16(-10.91%) |
Mar 11, 2020 | 69.84 | 70.22 | 64.90 | 65.67 | 5,841,053 | -6.37(-8.84%) |
Mar 10, 2020 | 70.35 | 72.04 | 67.69 | 72.04 | 6,763,127 | +4.85(+7.23%) |
Mar 09, 2020 | 69.11 | 70.92 | 65.33 | 67.18 | 5,307,145 | -8.48(-11.20%) |
Mar 06, 2020 | 75.09 | 76.67 | 74.07 | 75.66 | 4,519,365 | -2.57(-3.28%) |
Mar 05, 2020 | 79.08 | 80.04 | 77.14 | 78.22 | 3,790,098 | -3.91(-4.76%) |
Mar 04, 2020 | 80.87 | 82.27 | 78.85 | 82.13 | 3,141,206 | +2.68(+3.37%) |
Mar 03, 2020 | 83.58 | 85.09 | 78.44 | 79.46 | 5,094,311 | -4.64(-5.52%) |